Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,177.37 -2.31 (-0.03%) Bitcoin USD
60,845.47 -693.85 (-1.13%) CMC Crypto 200
1,270.52 -13.31 (-1.04%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240705C00023000 | 2024-06-28 10:59AM EDT | 23.00 | 3.20 | 3.15 | 3.30 | -0.20 | -5.88% | 3 | 68 | 69.53% |
| JD240705C00024000 | 2024-06-28 9:57AM EDT | 24.00 | 1.90 | 2.07 | 2.29 | -0.86 | -31.16% | 4 | 36 | 59.18% |
| JD240705C00025000 | 2024-06-28 10:12AM EDT | 25.00 | 1.10 | 1.29 | 1.35 | -0.41 | -27.15% | 41 | 132 | 44.34% |
| JD240705C00026000 | 2024-06-28 11:06AM EDT | 26.00 | 0.55 | 0.56 | 0.63 | -0.09 | -14.06% | 3,771 | 211 | 37.99% |
| JD240705C00027000 | 2024-06-28 11:22AM EDT | 27.00 | 0.19 | 0.20 | 0.21 | -0.04 | -17.39% | 456 | 931 | 34.96% |
| JD240705C00027500 | 2024-06-28 11:31AM EDT | 27.50 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 94 | 653 | 35.74% |
| JD240705C00028000 | 2024-06-28 10:14AM EDT | 28.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 107 | 646 | 37.11% |
| JD240705C00028500 | 2024-06-28 10:11AM EDT | 28.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3 | 225 | 38.28% |
| JD240705C00029000 | 2024-06-27 9:59AM EDT | 29.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 1 | 431 | 51.56% |
| JD240705C00029500 | 2024-06-27 12:42PM EDT | 29.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 110 | 326 | 58.59% |
| JD240705C00030000 | 2024-06-28 10:14AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 92 | 1,242 | 52.34% |
| JD240705C00030500 | 2024-06-25 12:50PM EDT | 30.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 6 | 143 | 50.78% |
| JD240705C00031000 | 2024-06-27 10:35AM EDT | 31.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 621 | 69.14% |
| JD240705C00031500 | 2024-06-21 10:58AM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
| JD240705C00032000 | 2024-06-26 10:36AM EDT | 32.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 11 | 582 | 85.16% |
| JD240705C00032500 | 2024-06-18 12:29PM EDT | 32.50 | 0.01 | 0.01 | 0.11 | -0.13 | -92.86% | 2 | 6 | 85.16% |
| JD240705C00033000 | 2024-06-27 11:40AM EDT | 33.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 2 | 87 | 124.02% |
| JD240705C00033500 | 2024-06-20 9:57AM EDT | 33.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 5 | 144.34% |
| JD240705C00034000 | 2024-06-21 1:10PM EDT | 34.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 114.06% |
| JD240705C00035000 | 2024-06-28 11:04AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,375 | 87.50% |
| JD240705C00036000 | 2024-06-27 10:18AM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 481 | 499 | 154.30% |
| JD240705C00037000 | 2024-06-06 9:37AM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 181.25% |
| JD240705C00038000 | 2024-05-29 3:58PM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 190.63% |
| JD240705C00039000 | 2024-06-27 12:27PM EDT | 39.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 90 | 524 | 181.25% |
| JD240705C00040000 | 2024-06-25 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 208.59% |
| JD240705C00041000 | 2024-06-25 12:41PM EDT | 41.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 49 | 50 | 163.67% |
| JD240705C00042000 | 2024-06-24 12:45PM EDT | 42.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 26 | 225.00% |
| JD240705C00045000 | 2024-06-21 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 37 | 37 | 182.81% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240705P00020000 | 2024-06-25 3:35PM EDT | 20.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 150 | 157 | 103.91% |
| JD240705P00022000 | 2024-06-25 1:21PM EDT | 22.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 84.77% |
| JD240705P00023000 | 2024-06-25 12:41PM EDT | 23.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 20 | 24 | 67.38% |
| JD240705P00024000 | 2024-06-27 2:13PM EDT | 24.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 100 | 113 | 39.45% |
| JD240705P00025000 | 2024-06-28 10:35AM EDT | 25.00 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 127 | 27 | 30.86% |
| JD240705P00025500 | 2024-06-28 11:08AM EDT | 25.50 | 0.24 | 0.19 | 0.22 | +0.04 | +20.00% | 31 | 77 | 29.88% |
| JD240705P00026000 | 2024-06-28 11:28AM EDT | 26.00 | 0.37 | 0.36 | 0.40 | 0.00 | - | 244 | 1,329 | 28.81% |
| JD240705P00026500 | 2024-06-28 10:56AM EDT | 26.50 | 0.65 | 0.62 | 0.66 | +0.02 | +3.17% | 136 | 333 | 27.34% |
| JD240705P00027000 | 2024-06-28 11:25AM EDT | 27.00 | 0.96 | 0.97 | 1.02 | +0.02 | +2.13% | 17 | 512 | 26.56% |
| JD240705P00027500 | 2024-06-28 10:20AM EDT | 27.50 | 1.34 | 1.37 | 1.54 | +0.04 | +3.08% | 15 | 148 | 36.91% |
| JD240705P00028000 | 2024-06-28 10:28AM EDT | 28.00 | 1.94 | 1.73 | 2.42 | +0.28 | +16.87% | 8 | 387 | 77.54% |
| JD240705P00028500 | 2024-06-28 11:04AM EDT | 28.50 | 2.35 | 2.30 | 2.48 | +0.22 | +10.33% | 90 | 152 | 43.75% |
| JD240705P00029000 | 2024-06-28 9:34AM EDT | 29.00 | 3.00 | 2.75 | 2.88 | +1.38 | +85.19% | 10 | 115 | 0.00% |
| JD240705P00029500 | 2024-06-26 3:42PM EDT | 29.50 | 2.07 | 3.25 | 3.40 | 0.00 | - | 5 | 26 | 0.00% |
| JD240705P00030000 | 2024-06-28 11:05AM EDT | 30.00 | 3.92 | 3.75 | 3.90 | +0.46 | +13.29% | 3 | 84 | 0.00% |
| JD240705P00030500 | 2024-06-24 9:41AM EDT | 30.50 | 2.13 | 4.25 | 4.55 | 0.00 | - | 2 | 0 | 79.10% |
| JD240705P00031000 | 2024-06-27 10:48AM EDT | 31.00 | 4.35 | 4.75 | 4.85 | 0.00 | - | 10 | 33 | 0.00% |
| JD240705P00031500 | 2024-06-24 11:32AM EDT | 31.50 | 2.83 | 5.25 | 5.70 | 0.00 | - | 20 | 0 | 76.56% |
| JD240705P00032000 | 2024-06-21 2:07PM EDT | 32.00 | 4.06 | 5.70 | 6.05 | 0.00 | - | 24 | 7 | 96.09% |
| JD240705P00033000 | 2024-06-21 11:58AM EDT | 33.00 | 4.95 | 6.75 | 6.90 | 0.00 | - | 11 | 3 | 0.00% |
| JD240705P00033500 | 2024-06-25 3:40PM EDT | 33.50 | 5.89 | 7.25 | 7.35 | 0.00 | - | 7 | 0 | 0.00% |
| JD240705P00034000 | 2024-06-14 12:11PM EDT | 34.00 | 5.23 | 7.75 | 7.85 | 0.00 | - | 1 | 6 | 0.00% |
| JD240705P00035000 | 2024-06-24 10:14AM EDT | 35.00 | 6.20 | 8.75 | 9.60 | 0.00 | - | 5 | 2 | 146.48% |
© 2024 Yahoo. All rights reserved.