JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426C00025000 | 2024-04-26 3:28PM EDT | 2024-04-26 | 5.30 | 5.25 | 6.40 | +1.67 | +46.01% | 36 | 305 | 382.03% |
| JD240503C00025000 | 2024-04-25 10:03AM EDT | 2024-05-03 | 3.25 | 5.25 | 5.50 | 0.00 | - | 2 | 229 | 70.31% |
| JD240510C00025000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 5.50 | 5.10 | 5.45 | +1.65 | +42.86% | 84 | 354 | 64.45% |
| JD240517C00025000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 5.60 | 5.50 | 5.75 | +1.65 | +41.77% | 338 | 4,406 | 68.36% |
| JD240524C00025000 | 2024-04-26 10:12AM EDT | 2024-05-24 | 5.30 | 5.60 | 5.80 | +1.18 | +28.64% | 1 | 62 | 64.06% |
| JD240531C00025000 | 2024-04-22 10:04AM EDT | 2024-05-31 | 2.62 | 5.45 | 6.05 | 0.00 | - | 10 | 290 | 60.06% |
| JD240621C00025000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 6.05 | 5.75 | 6.05 | +1.63 | +36.88% | 309 | 14,812 | 53.27% |
| JD240816C00025000 | 2024-04-26 2:32PM EDT | 2024-08-16 | 6.55 | 5.70 | 6.95 | +1.33 | +25.48% | 24 | 258 | 60.38% |
| JD240920C00025000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 7.20 | 7.05 | 7.35 | +1.80 | +33.33% | 67 | 11,450 | 56.98% |
| JD241220C00025000 | 2024-04-24 1:48PM EDT | 2024-12-20 | 6.35 | 8.00 | 8.15 | 0.00 | - | 2 | 89 | 56.10% |
| JD250117C00025000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 8.33 | 8.20 | 8.40 | +1.43 | +20.72% | 921 | 17,077 | 55.76% |
| JD250620C00025000 | 2024-04-26 2:53PM EDT | 2025-06-20 | 9.20 | 8.90 | 9.70 | +1.65 | +21.85% | 17 | 1,286 | 53.78% |
| JD251219C00025000 | 2024-04-26 1:43PM EDT | 2025-12-19 | 10.35 | 9.30 | 10.80 | +2.60 | +33.55% | 1 | 687 | 50.79% |
| JD260116C00025000 | 2024-04-26 2:47PM EDT | 2026-01-16 | 10.60 | 10.65 | 11.00 | +1.15 | +12.17% | 34 | 4,171 | 55.58% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426P00025000 | 2024-04-26 2:51PM EDT | 2024-04-26 | 0.05 | 0.00 | 1.27 | +0.04 | +400.00% | 2 | 2,008 | 421.88% |
| JD240503P00025000 | 2024-04-26 2:22PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 19 | 419 | 68.75% |
| JD240510P00025000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 126 | 807 | 53.52% |
| JD240517P00025000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 230 | 3,446 | 55.47% |
| JD240524P00025000 | 2024-04-26 2:48PM EDT | 2024-05-24 | 0.22 | 0.18 | 0.22 | -0.12 | -35.29% | 41 | 136 | 53.91% |
| JD240531P00025000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.27 | -0.17 | -40.48% | 175 | 65 | 51.47% |
| JD240621P00025000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 0.44 | 0.40 | 0.44 | -0.20 | -31.25% | 1,275 | 19,107 | 48.88% |
| JD240816P00025000 | 2024-04-26 1:57PM EDT | 2024-08-16 | 0.96 | 0.88 | 0.92 | -0.27 | -21.95% | 6 | 557 | 46.24% |
| JD240920P00025000 | 2024-04-26 3:24PM EDT | 2024-09-20 | 1.20 | 1.18 | 1.22 | -0.30 | -20.00% | 16 | 8,807 | 45.95% |
| JD241220P00025000 | 2024-04-26 10:21AM EDT | 2024-12-20 | 1.87 | 1.81 | 1.86 | -0.26 | -12.21% | 6 | 104 | 44.85% |
| JD250117P00025000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 1.95 | 1.93 | 1.98 | -0.35 | -15.22% | 81 | 8,764 | 43.92% |
| JD250620P00025000 | 2024-04-26 3:45PM EDT | 2025-06-20 | 2.96 | 2.94 | 3.10 | -0.54 | -15.43% | 6 | 1,537 | 45.75% |
| JD251219P00025000 | 2024-04-23 10:24AM EDT | 2025-12-19 | 4.55 | 3.75 | 3.95 | 0.00 | - | 2 | 1,506 | 44.90% |
| JD260116P00025000 | 2024-04-26 1:45PM EDT | 2026-01-16 | 3.95 | 2.33 | 4.10 | -0.50 | -11.24% | 3 | 3,424 | 45.03% |
© 2024 Yahoo. All rights reserved.