Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,056.84 +21.15 (+0.42%) Dow
38,123.73 +307.81 (+0.81%) Nasdaq
15,773.34 +115.52 (+0.74%) Bitcoin USD
57,152.72 -2,869.22 (-4.78%) CMC Crypto 200
1,219.72 -119.34 (-8.91%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00021500 | 2024-04-22 9:55AM EDT | 21.50 | 4.90 | 7.90 | 8.05 | 0.00 | - | - | 34 | 215.63% |
| JD240503C00022500 | 2024-04-25 1:26PM EDT | 22.50 | 6.11 | 6.95 | 7.35 | 0.00 | - | 4 | 7 | 238.28% |
| JD240503C00023000 | 2024-04-29 11:20AM EDT | 23.00 | 6.95 | 6.45 | 6.90 | 0.00 | - | 1 | 87 | 228.52% |
| JD240503C00023500 | 2024-04-30 12:05PM EDT | 23.50 | 5.64 | 5.95 | 6.95 | 0.00 | - | 1 | 1 | 263.28% |
| JD240503C00024000 | 2024-04-29 9:31AM EDT | 24.00 | 5.90 | 5.30 | 5.55 | 0.00 | - | 1 | 14 | 134.38% |
| JD240503C00024500 | 2024-04-25 1:28PM EDT | 24.50 | 4.12 | 4.95 | 5.10 | 0.00 | - | 106 | 171 | 152.34% |
| JD240503C00025000 | 2024-04-29 9:34AM EDT | 25.00 | 5.15 | 4.40 | 5.00 | 0.00 | - | 1 | 229 | 173.44% |
| JD240503C00025500 | 2024-04-29 1:47PM EDT | 25.50 | 4.50 | 3.95 | 4.70 | 0.00 | - | 1 | 218 | 178.13% |
| JD240503C00026000 | 2024-04-29 2:22PM EDT | 26.00 | 3.89 | 3.40 | 4.95 | 0.00 | - | 26 | 649 | 208.01% |
| JD240503C00026500 | 2024-04-30 10:04AM EDT | 26.50 | 2.78 | 2.89 | 3.60 | 0.00 | - | 4 | 772 | 135.16% |
| JD240503C00027000 | 2024-05-01 3:01PM EDT | 27.00 | 2.60 | 2.29 | 2.57 | +0.60 | +30.00% | 56 | 7,400 | 67.97% |
| JD240503C00027500 | 2024-05-01 11:47AM EDT | 27.50 | 1.94 | 1.84 | 2.06 | +0.43 | +28.48% | 31 | 448 | 60.94% |
| JD240503C00028000 | 2024-05-01 10:27AM EDT | 28.00 | 1.20 | 1.38 | 1.60 | +0.16 | +15.38% | 28 | 2,028 | 54.88% |
| JD240503C00028500 | 2024-05-01 10:54AM EDT | 28.50 | 1.03 | 1.02 | 1.14 | +0.31 | +43.06% | 19 | 922 | 52.15% |
| JD240503C00029000 | 2024-05-01 3:00PM EDT | 29.00 | 0.77 | 0.68 | 0.74 | +0.32 | +71.11% | 576 | 1,902 | 51.17% |
| JD240503C00029500 | 2024-05-01 3:06PM EDT | 29.50 | 0.43 | 0.42 | 0.46 | +0.15 | +53.57% | 68 | 402 | 49.61% |
| JD240503C00030000 | 2024-05-01 3:19PM EDT | 30.00 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 1,010 | 4,346 | 47.27% |
| JD240503C00030500 | 2024-05-01 3:09PM EDT | 30.50 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 115 | 879 | 47.07% |
| JD240503C00031000 | 2024-05-01 3:18PM EDT | 31.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1,884 | 2,416 | 48.83% |
| JD240503C00031500 | 2024-05-01 2:45PM EDT | 31.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 120 | 308 | 50.00% |
| JD240503C00032000 | 2024-05-01 12:54PM EDT | 32.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 13 | 2,193 | 60.16% |
| JD240503C00032500 | 2024-05-01 12:48PM EDT | 32.50 | 0.02 | 0.00 | 0.16 | +0.01 | +100.00% | 2 | 203 | 79.69% |
| JD240503C00033000 | 2024-04-30 2:46PM EDT | 33.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 2,103 | 82.81% |
| JD240503C00033500 | 2024-04-29 11:36AM EDT | 33.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 27 | 232.42% |
| JD240503C00034000 | 2024-05-01 11:16AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,758 | 65.63% |
| JD240503C00035000 | 2024-04-29 9:47AM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 78.13% |
| JD240503C00036000 | 2024-04-26 2:57PM EDT | 36.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 18 | 236.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00015000 | 2024-04-26 11:18AM EDT | 15.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 723.83% |
| JD240503P00019000 | 2024-04-16 10:18AM EDT | 19.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 6 | 522.27% |
| JD240503P00020000 | 2024-04-16 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 10 | 226.56% |
| JD240503P00020500 | 2024-04-17 3:13PM EDT | 20.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 5 | 456.25% |
| JD240503P00021000 | 2024-04-12 2:44PM EDT | 21.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 8 | 342.97% |
| JD240503P00021500 | 2024-04-18 12:29PM EDT | 21.50 | 0.05 | 0.00 | 1.11 | 0.00 | - | - | 8 | 326.17% |
| JD240503P00022000 | 2024-04-26 3:04PM EDT | 22.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 1 | 127 | 309.77% |
| JD240503P00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 290.63% |
| JD240503P00023000 | 2024-04-29 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 256 | 115.63% |
| JD240503P00023500 | 2024-04-26 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 117 | 107.81% |
| JD240503P00024000 | 2024-04-26 12:46PM EDT | 24.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 50 | 348 | 314.84% |
| JD240503P00024500 | 2024-05-01 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 88 | 90.63% |
| JD240503P00025000 | 2024-04-26 2:22PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 19 | 419 | 85.94% |
| JD240503P00025500 | 2024-04-29 3:15PM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 5,277 | 76.56% |
| JD240503P00026000 | 2024-05-01 9:33AM EDT | 26.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 435 | 70.31% |
| JD240503P00026500 | 2024-04-30 1:38PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 266 | 58.59% |
| JD240503P00027000 | 2024-05-01 1:43PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 87 | 876 | 51.56% |
| JD240503P00027500 | 2024-05-01 2:44PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 18 | 504 | 46.09% |
| JD240503P00028000 | 2024-05-01 3:15PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 132 | 949 | 38.28% |
| JD240503P00028500 | 2024-05-01 3:19PM EDT | 28.50 | 0.10 | 0.10 | 0.11 | -0.21 | -67.74% | 131 | 684 | 38.28% |
| JD240503P00029000 | 2024-05-01 3:06PM EDT | 29.00 | 0.23 | 0.20 | 0.23 | -0.30 | -56.60% | 362 | 929 | 36.33% |
| JD240503P00029500 | 2024-05-01 2:43PM EDT | 29.50 | 0.43 | 0.39 | 0.44 | -0.39 | -47.56% | 165 | 462 | 34.38% |
| JD240503P00030000 | 2024-05-01 2:22PM EDT | 30.00 | 0.80 | 0.72 | 0.76 | -0.42 | -34.43% | 45 | 927 | 32.81% |
| JD240503P00030500 | 2024-05-01 10:03AM EDT | 30.50 | 1.60 | 1.12 | 1.17 | +0.08 | +5.26% | 13 | 128 | 30.08% |
| JD240503P00031000 | 2024-04-29 2:33PM EDT | 31.00 | 1.37 | 1.52 | 1.74 | 0.00 | - | 302 | 225 | 54.10% |
| JD240503P00031500 | 2024-04-30 9:33AM EDT | 31.50 | 2.30 | 1.85 | 2.22 | 0.00 | - | 20 | 27 | 60.94% |
| JD240503P00032500 | 2024-04-30 10:10AM EDT | 32.50 | 3.35 | 3.00 | 3.10 | 0.00 | - | 40 | 41 | 0.00% |
| JD240503P00033000 | 2024-04-30 1:10PM EDT | 33.00 | 4.00 | 2.21 | 3.70 | 0.00 | - | 1 | 0 | 82.81% |
| JD240503P00033500 | 2024-04-22 11:25AM EDT | 33.50 | 7.05 | 3.40 | 4.10 | 0.00 | - | - | 3 | 0.00% |
| JD240503P00034000 | 2024-04-02 12:45PM EDT | 34.00 | 6.82 | 4.10 | 4.60 | 0.00 | - | - | 0 | 0.00% |
| JD240503P00035000 | 2024-04-22 11:25AM EDT | 35.00 | 8.55 | 5.45 | 5.60 | 0.00 | - | - | 0 | 0.00% |
| JD240503P00038000 | 2024-04-22 11:25AM EDT | 38.00 | 11.55 | 8.10 | 8.60 | 0.00 | - | 34 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.