Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,373.32 +136.41 (+0.21%) CMC Crypto 200
1,351.35 -8.98 (-0.66%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719C00016000 | 2024-06-10 9:32AM EDT | 16.00 | 13.10 | 12.10 | 12.40 | 0.00 | - | - | 1 | 125.78% |
| JD240719C00017000 | 2024-06-11 10:00AM EDT | 17.00 | 12.75 | 11.05 | 11.25 | 0.00 | - | - | 1 | 93.75% |
| JD240719C00018000 | 2024-05-08 9:39AM EDT | 18.00 | 14.09 | 11.25 | 11.90 | 0.00 | - | - | 1 | 204.88% |
| JD240719C00019000 | 2024-06-10 11:45AM EDT | 19.00 | 10.65 | 8.95 | 9.25 | 0.00 | - | - | 3 | 92.58% |
| JD240719C00020000 | 2024-06-17 9:35AM EDT | 20.00 | 9.15 | 8.10 | 8.25 | 0.00 | - | 20 | 60 | 71.48% |
| JD240719C00021000 | 2024-06-10 10:22AM EDT | 21.00 | 8.55 | 7.15 | 7.30 | 0.00 | - | 13 | 272 | 69.92% |
| JD240719C00022000 | 2024-06-20 9:38AM EDT | 22.00 | 7.00 | 6.15 | 6.30 | 0.00 | - | 22 | 25 | 60.74% |
| JD240719C00023000 | 2024-06-21 9:30AM EDT | 23.00 | 5.33 | 5.15 | 5.30 | -0.37 | -6.49% | 6 | 203 | 51.76% |
| JD240719C00024000 | 2024-06-21 3:47PM EDT | 24.00 | 4.22 | 4.20 | 4.35 | -1.13 | -21.12% | 15 | 59 | 52.34% |
| JD240719C00025000 | 2024-06-21 3:26PM EDT | 25.00 | 3.30 | 3.30 | 3.40 | -0.60 | -15.38% | 11 | 762 | 45.31% |
| JD240719C00026000 | 2024-06-21 2:42PM EDT | 26.00 | 2.44 | 2.48 | 2.72 | -0.56 | -18.67% | 1 | 362 | 48.83% |
| JD240719C00027000 | 2024-06-21 3:50PM EDT | 27.00 | 1.73 | 1.76 | 1.81 | -0.49 | -22.07% | 10 | 275 | 39.45% |
| JD240719C00028000 | 2024-06-21 3:53PM EDT | 28.00 | 1.17 | 1.18 | 1.22 | -0.43 | -26.88% | 71 | 7,527 | 38.43% |
| JD240719C00029000 | 2024-06-21 3:57PM EDT | 29.00 | 0.78 | 0.75 | 0.78 | -0.35 | -30.97% | 101 | 1,666 | 37.99% |
| JD240719C00030000 | 2024-06-21 3:54PM EDT | 30.00 | 0.49 | 0.45 | 0.48 | -0.24 | -32.88% | 995 | 6,737 | 38.04% |
| JD240719C00031000 | 2024-06-21 3:57PM EDT | 31.00 | 0.30 | 0.27 | 0.30 | -0.14 | -31.82% | 211 | 4,742 | 39.06% |
| JD240719C00032000 | 2024-06-21 3:58PM EDT | 32.00 | 0.17 | 0.16 | 0.18 | -0.11 | -39.29% | 176 | 2,698 | 39.65% |
| JD240719C00033000 | 2024-06-21 3:01PM EDT | 33.00 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 123 | 3,323 | 41.60% |
| JD240719C00034000 | 2024-06-21 3:38PM EDT | 34.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 21 | 4,058 | 43.16% |
| JD240719C00035000 | 2024-06-21 3:37PM EDT | 35.00 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 144 | 6,024 | 49.41% |
| JD240719C00036000 | 2024-06-21 1:51PM EDT | 36.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 37 | 3,118 | 50.39% |
| JD240719C00037000 | 2024-06-20 10:08AM EDT | 37.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 5 | 1,012 | 56.25% |
| JD240719C00038000 | 2024-06-20 2:01PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 603 | 57.03% |
| JD240719C00039000 | 2024-06-17 2:45PM EDT | 39.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 671 | 62.89% |
| JD240719C00040000 | 2024-06-21 3:04PM EDT | 40.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 8 | 4,986 | 60.16% |
| JD240719C00041000 | 2024-06-14 1:25PM EDT | 41.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 50 | 68.75% |
| JD240719C00042000 | 2024-06-21 9:30AM EDT | 42.00 | 0.12 | 0.00 | 0.10 | +0.05 | +71.43% | 4 | 358 | 72.27% |
| JD240719C00043000 | 2024-06-18 1:42PM EDT | 43.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 923 | 76.56% |
| JD240719C00044000 | 2024-05-29 10:56AM EDT | 44.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 322 | 78.91% |
| JD240719C00045000 | 2024-05-24 10:00AM EDT | 45.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 82.03% |
| JD240719C00046000 | 2024-05-31 11:56AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 85.16% |
| JD240719C00047000 | 2024-05-24 10:43AM EDT | 47.00 | 0.07 | 0.00 | 0.10 | -0.10 | -58.82% | 4 | 4 | 88.28% |
| JD240719C00048000 | 2024-05-20 9:30AM EDT | 48.00 | 0.30 | 0.00 | 0.11 | 0.00 | - | 3 | 8 | 92.58% |
| JD240719C00049000 | 2024-06-17 9:30AM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 94.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719P00017000 | 2024-05-09 1:34PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 30 | 94.92% |
| JD240719P00019000 | 2024-05-15 12:05PM EDT | 19.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 30 | 78.52% |
| JD240719P00020000 | 2024-06-21 10:03AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 19 | 59.38% |
| JD240719P00021000 | 2024-06-20 2:21PM EDT | 21.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 1 | 52 | 60.16% |
| JD240719P00022000 | 2024-06-21 1:35PM EDT | 22.00 | 0.04 | 0.02 | 0.08 | -0.04 | -50.00% | 2 | 7 | 50.39% |
| JD240719P00023000 | 2024-06-21 12:19PM EDT | 23.00 | 0.05 | 0.04 | 0.12 | -0.03 | -37.50% | 1 | 93 | 51.37% |
| JD240719P00024000 | 2024-06-20 3:37PM EDT | 24.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 156 | 40.82% |
| JD240719P00025000 | 2024-06-21 3:55PM EDT | 25.00 | 0.17 | 0.15 | 0.18 | +0.04 | +30.77% | 89 | 692 | 38.28% |
| JD240719P00026000 | 2024-06-21 3:49PM EDT | 26.00 | 0.33 | 0.30 | 0.33 | +0.07 | +26.92% | 56 | 2,247 | 36.43% |
| JD240719P00027000 | 2024-06-21 3:51PM EDT | 27.00 | 0.58 | 0.57 | 0.60 | +0.11 | +23.40% | 28 | 1,022 | 35.50% |
| JD240719P00028000 | 2024-06-21 3:57PM EDT | 28.00 | 0.99 | 0.97 | 1.01 | +0.19 | +23.75% | 196 | 1,349 | 34.82% |
| JD240719P00029000 | 2024-06-21 3:57PM EDT | 29.00 | 1.56 | 1.54 | 1.59 | +0.27 | +20.93% | 225 | 5,541 | 34.91% |
| JD240719P00030000 | 2024-06-21 3:50PM EDT | 30.00 | 2.35 | 2.25 | 2.31 | +0.37 | +18.69% | 89 | 3,537 | 35.25% |
| JD240719P00031000 | 2024-06-21 3:42PM EDT | 31.00 | 3.15 | 3.05 | 3.80 | +0.48 | +17.98% | 39 | 2,509 | 63.38% |
| JD240719P00032000 | 2024-06-21 3:52PM EDT | 32.00 | 4.05 | 3.95 | 4.05 | +0.44 | +12.19% | 23 | 4,505 | 37.70% |
| JD240719P00033000 | 2024-06-21 2:19PM EDT | 33.00 | 5.05 | 4.90 | 5.00 | +0.60 | +13.48% | 5 | 2,127 | 39.84% |
| JD240719P00034000 | 2024-06-20 3:55PM EDT | 34.00 | 5.34 | 5.85 | 6.00 | 0.00 | - | 1 | 884 | 45.31% |
| JD240719P00035000 | 2024-06-18 1:34PM EDT | 35.00 | 5.80 | 6.65 | 7.20 | 0.00 | - | 5 | 2,667 | 66.02% |
| JD240719P00036000 | 2024-06-20 9:57AM EDT | 36.00 | 7.30 | 7.85 | 8.20 | 0.00 | - | 8 | 73 | 58.01% |
| JD240719P00037000 | 2024-06-20 2:21PM EDT | 37.00 | 8.35 | 8.85 | 9.05 | 0.00 | - | 81 | 0 | 53.13% |
| JD240719P00038000 | 2024-06-20 2:25PM EDT | 38.00 | 9.35 | 9.85 | 10.15 | 0.00 | - | 34 | 20 | 64.65% |
| JD240719P00039000 | 2024-06-14 9:39AM EDT | 39.00 | 10.10 | 10.85 | 11.20 | 0.00 | - | 2 | 2 | 71.88% |
| JD240719P00040000 | 2024-06-12 9:59AM EDT | 40.00 | 10.77 | 11.85 | 12.20 | 0.00 | - | 20 | 0 | 76.17% |
| JD240719P00041000 | 2024-05-07 12:05PM EDT | 41.00 | 9.17 | 11.15 | 11.30 | 0.00 | - | - | 100 | 0.00% |
| JD240719P00042000 | 2024-05-09 9:54AM EDT | 42.00 | 10.15 | 12.60 | 12.75 | 0.00 | - | 3 | 0 | 0.00% |
| JD240719P00045000 | 2024-06-12 12:52PM EDT | 45.00 | 15.19 | 16.85 | 17.00 | 0.00 | - | - | 0 | 75.00% |
| JD240719P00049000 | 2024-05-13 12:39PM EDT | 49.00 | 15.32 | 19.35 | 19.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.