Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,023.00 -12.69 (-0.25%) Dow
37,931.65 +115.73 (+0.31%) Nasdaq
15,619.31 -38.51 (-0.25%) Bitcoin USD
57,452.02 -2,830.17 (-4.69%) CMC Crypto 200
1,192.74 -146.33 (-10.92%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00012500 | 2024-04-22 1:40PM EDT | 12.50 | 14.60 | 16.85 | 16.95 | 0.00 | - | 1 | 4 | 122.27% |
| JD240621C00014000 | 2024-03-12 10:43AM EDT | 14.00 | 13.40 | 12.95 | 13.05 | 0.00 | - | - | 0 | 0.00% |
| JD240621C00015000 | 2024-04-25 2:05PM EDT | 15.00 | 13.81 | 14.40 | 14.50 | 0.00 | - | 5 | 18 | 105.86% |
| JD240621C00016000 | 2024-04-03 3:47PM EDT | 16.00 | 11.15 | 13.40 | 13.50 | 0.00 | - | 325 | 14 | 96.88% |
| JD240621C00017500 | 2024-04-26 12:51PM EDT | 17.50 | 12.60 | 11.90 | 12.05 | 0.00 | - | 17 | 79 | 87.11% |
| JD240621C00019000 | 2024-04-26 3:03PM EDT | 19.00 | 11.35 | 10.45 | 10.55 | 0.00 | - | 2 | 83 | 77.54% |
| JD240621C00020000 | 2024-04-29 10:13AM EDT | 20.00 | 10.29 | 9.50 | 9.60 | 0.00 | - | 5 | 813 | 73.63% |
| JD240621C00021000 | 2024-04-26 11:55AM EDT | 21.00 | 8.70 | 8.55 | 8.65 | -0.55 | -5.95% | 2 | 844 | 69.14% |
| JD240621C00022500 | 2024-04-30 11:41AM EDT | 22.50 | 7.00 | 7.10 | 7.25 | 0.00 | - | 34 | 7,596 | 61.82% |
| JD240621C00024000 | 2024-05-01 1:26PM EDT | 24.00 | 5.83 | 5.80 | 5.90 | +0.33 | +6.00% | 40 | 3,990 | 57.62% |
| JD240621C00025000 | 2024-04-30 1:54PM EDT | 25.00 | 4.77 | 5.00 | 5.10 | 0.00 | - | 37 | 14,552 | 56.35% |
| JD240621C00026000 | 2024-05-01 1:01PM EDT | 26.00 | 4.35 | 4.20 | 4.30 | +0.40 | +10.13% | 31 | 3,005 | 53.71% |
| JD240621C00027500 | 2024-05-01 12:57PM EDT | 27.50 | 3.38 | 3.25 | 3.30 | +0.41 | +13.80% | 41 | 11,133 | 53.17% |
| JD240621C00029000 | 2024-05-01 11:10AM EDT | 29.00 | 2.49 | 2.41 | 2.45 | +0.30 | +13.70% | 91 | 8,927 | 52.10% |
| JD240621C00030000 | 2024-05-01 1:26PM EDT | 30.00 | 1.99 | 1.96 | 1.99 | +0.23 | +13.07% | 1,761 | 34,463 | 51.90% |
| JD240621C00031000 | 2024-05-01 1:15PM EDT | 31.00 | 1.62 | 1.58 | 1.61 | +0.22 | +15.71% | 11 | 9,124 | 51.90% |
| JD240621C00032500 | 2024-05-01 1:01PM EDT | 32.50 | 1.16 | 1.12 | 1.16 | +0.16 | +16.00% | 144 | 25,928 | 52.00% |
| JD240621C00034000 | 2024-05-01 10:42AM EDT | 34.00 | 0.73 | 0.79 | 0.83 | +0.02 | +2.82% | 21 | 22,675 | 52.39% |
| JD240621C00035000 | 2024-05-01 12:10PM EDT | 35.00 | 0.66 | 0.64 | 0.67 | +0.11 | +20.00% | 13 | 35,156 | 53.08% |
| JD240621C00036000 | 2024-05-01 12:49PM EDT | 36.00 | 0.55 | 0.52 | 0.54 | +0.11 | +25.00% | 5 | 24,028 | 53.76% |
| JD240621C00037500 | 2024-05-01 1:35PM EDT | 37.50 | 0.39 | 0.37 | 0.39 | +0.08 | +25.81% | 8 | 17,442 | 54.49% |
| JD240621C00039000 | 2024-04-30 12:15PM EDT | 39.00 | 0.24 | 0.27 | 0.29 | -0.01 | -4.00% | 1 | 19,984 | 55.57% |
| JD240621C00040000 | 2024-05-01 12:43PM EDT | 40.00 | 0.23 | 0.21 | 0.24 | +0.04 | +21.05% | 45 | 28,266 | 56.06% |
| JD240621C00042500 | 2024-05-01 12:58PM EDT | 42.50 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 6 | 2,452 | 58.01% |
| JD240621C00045000 | 2024-04-26 2:08PM EDT | 45.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 9 | 18,023 | 61.52% |
| JD240621C00047500 | 2024-04-29 11:57AM EDT | 47.50 | 0.10 | 0.02 | 0.16 | 0.00 | - | 15 | 652 | 65.82% |
| JD240621C00050000 | 2024-05-01 9:36AM EDT | 50.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 15 | 6,416 | 63.28% |
| JD240621C00052500 | 2024-04-26 12:53PM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 4,777 | 64.06% |
| JD240621C00055000 | 2024-04-30 12:15PM EDT | 55.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 1,949 | 76.56% |
| JD240621C00057500 | 2024-04-16 1:02PM EDT | 57.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 1,843 | 81.05% |
| JD240621C00060000 | 2024-04-29 2:41PM EDT | 60.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 4,654 | 79.69% |
| JD240621C00062500 | 2024-02-01 11:46AM EDT | 62.50 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 661 | 93.55% |
| JD240621C00065000 | 2024-04-26 9:50AM EDT | 65.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 1,242 | 92.97% |
| JD240621C00067500 | 2024-02-15 2:25PM EDT | 67.50 | 0.12 | 0.01 | 0.13 | 0.00 | - | 1 | 152 | 98.44% |
| JD240621C00070000 | 2024-04-08 9:40AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 3,998 | 97.66% |
| JD240621C00072500 | 2023-11-15 2:48PM EDT | 72.50 | 0.12 | 0.02 | 0.15 | 0.00 | - | 2 | 67 | 108.20% |
| JD240621C00075000 | 2024-04-17 12:09PM EDT | 75.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 38 | 221 | 106.25% |
| JD240621C00080000 | 2024-04-26 3:42PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5,705 | 96.88% |
| JD240621C00085000 | 2024-02-09 11:09AM EDT | 85.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 1,034 | 131.84% |
| JD240621C00090000 | 2024-02-09 11:57AM EDT | 90.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 1,414 | 137.50% |
| JD240621C00095000 | 2024-04-17 12:09PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 878 | 110.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00012500 | 2024-04-29 9:40AM EDT | 12.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 452 | 109.38% |
| JD240621P00015000 | 2024-04-29 9:40AM EDT | 15.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 1 | 785 | 89.84% |
| JD240621P00016000 | 2024-04-23 3:54PM EDT | 16.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 5 | 625 | 82.42% |
| JD240621P00017500 | 2024-04-30 10:07AM EDT | 17.50 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 2,692 | 72.27% |
| JD240621P00019000 | 2024-04-30 3:09PM EDT | 19.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 25 | 1,346 | 63.67% |
| JD240621P00020000 | 2024-05-01 10:35AM EDT | 20.00 | 0.09 | 0.06 | 0.12 | -0.03 | -25.00% | 1 | 8,031 | 58.40% |
| JD240621P00021000 | 2024-04-30 12:02PM EDT | 21.00 | 0.13 | 0.07 | 0.20 | 0.00 | - | 16 | 12,695 | 56.64% |
| JD240621P00022500 | 2024-05-01 1:32PM EDT | 22.50 | 0.20 | 0.19 | 0.20 | -0.01 | -4.55% | 3 | 17,393 | 51.17% |
| JD240621P00024000 | 2024-05-01 11:10AM EDT | 24.00 | 0.35 | 0.34 | 0.37 | -0.03 | -7.89% | 6 | 2,176 | 49.81% |
| JD240621P00025000 | 2024-05-01 11:28AM EDT | 25.00 | 0.51 | 0.51 | 0.54 | -0.07 | -12.07% | 2 | 19,157 | 48.93% |
| JD240621P00026000 | 2024-05-01 11:53AM EDT | 26.00 | 0.75 | 0.75 | 0.78 | -0.04 | -5.06% | 3 | 5,916 | 48.44% |
| JD240621P00027500 | 2024-05-01 1:42PM EDT | 27.50 | 1.25 | 1.25 | 1.26 | -0.09 | -6.72% | 22 | 19,345 | 47.56% |
| JD240621P00029000 | 2024-05-01 12:41PM EDT | 29.00 | 1.84 | 1.90 | 1.95 | -0.11 | -5.64% | 10 | 4,420 | 47.75% |
| JD240621P00030000 | 2024-05-01 11:51AM EDT | 30.00 | 2.41 | 2.44 | 2.48 | -0.20 | -7.66% | 198 | 17,100 | 47.27% |
| JD240621P00031000 | 2024-04-30 10:17AM EDT | 31.00 | 3.20 | 3.05 | 3.15 | +0.10 | +3.23% | 3 | 342 | 48.34% |
| JD240621P00032500 | 2024-04-30 10:52AM EDT | 32.50 | 4.10 | 4.05 | 4.15 | 0.00 | - | 22 | 11,678 | 46.97% |
| JD240621P00034000 | 2024-04-29 10:38AM EDT | 34.00 | 4.80 | 5.25 | 5.40 | 0.00 | - | 1 | 17,372 | 48.93% |
| JD240621P00035000 | 2024-05-01 10:45AM EDT | 35.00 | 6.15 | 6.10 | 6.20 | +0.85 | +16.04% | 21 | 56,707 | 47.75% |
| JD240621P00036000 | 2024-04-18 1:36PM EDT | 36.00 | 10.70 | 6.95 | 7.10 | 0.00 | - | 1 | 529 | 48.68% |
| JD240621P00037500 | 2024-04-29 10:09AM EDT | 37.50 | 8.05 | 8.35 | 8.45 | 0.00 | - | 27 | 1,426 | 48.15% |
| JD240621P00039000 | 2024-04-15 1:49PM EDT | 39.00 | 13.45 | 9.75 | 9.85 | 0.00 | - | 3 | 0 | 47.46% |
| JD240621P00040000 | 2024-04-17 3:01PM EDT | 40.00 | 14.70 | 10.70 | 10.80 | 0.00 | - | 620 | 10 | 46.48% |
| JD240621P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 16.40 | 13.15 | 13.30 | 0.00 | - | 540 | 0 | 53.52% |
| JD240621P00045000 | 2024-04-04 3:34PM EDT | 45.00 | 18.90 | 15.65 | 15.80 | 0.00 | - | 590 | 0 | 59.96% |
| JD240621P00047500 | 2024-04-04 3:34PM EDT | 47.50 | 21.30 | 18.15 | 18.25 | 0.00 | - | 460 | 0 | 58.20% |
| JD240621P00050000 | 2024-04-30 3:22PM EDT | 50.00 | 21.07 | 20.65 | 20.85 | 0.00 | - | 20 | 0 | 63.28% |
| JD240621P00052500 | 2024-04-29 10:03AM EDT | 52.50 | 22.62 | 23.15 | 23.25 | 0.00 | - | 25 | 225 | 68.36% |
| JD240621P00055000 | 2023-09-11 12:06PM EDT | 55.00 | 23.28 | 24.45 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00057500 | 2023-08-30 12:50PM EDT | 57.50 | 23.53 | 28.15 | 28.50 | 0.00 | - | 1 | 0 | 89.26% |
| JD240621P00060000 | 2024-04-04 3:35PM EDT | 60.00 | 33.95 | 30.45 | 30.85 | 0.00 | - | 2,740 | 0 | 96.68% |
| JD240621P00062500 | 2023-08-21 10:15AM EDT | 62.50 | 29.60 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00065000 | 2024-04-04 3:35PM EDT | 65.00 | 38.95 | 35.55 | 35.75 | 0.00 | - | 2,630 | 0 | 88.28% |
| JD240621P00067500 | 2024-03-15 2:11PM EDT | 67.50 | 40.50 | 41.85 | 42.20 | 0.00 | - | 1 | 0 | 244.19% |
| JD240621P00070000 | 2024-04-04 3:37PM EDT | 70.00 | 43.70 | 40.65 | 40.75 | 0.00 | - | 50 | 0 | 95.31% |
| JD240621P00072500 | 2024-03-11 12:55PM EDT | 72.50 | 46.75 | 45.35 | 45.90 | 0.00 | - | 1 | 0 | 216.89% |
| JD240621P00075000 | 2024-03-13 1:52PM EDT | 75.00 | 47.05 | 49.15 | 49.95 | 0.00 | - | 10 | 0 | 259.81% |
| JD240621P00080000 | 2023-04-17 9:51AM EDT | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-07-13 9:52AM EDT | 85.00 | 46.30 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 4:24PM EDT | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00095000 | 2024-02-01 4:35PM EDT | 95.00 | 72.75 | 71.50 | 72.80 | 0.00 | - | 5 | 0 | 354.69% |
© 2024 Yahoo. All rights reserved.