Singapore markets close in 5 hours 23 minutes
Straits Times Index
3,305.83 +13.14 (+0.40%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,172.06 +409.03 (+2.30%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,518.73 -2,478.12 (-4.13%) CMC Crypto 200
1,261.15 -77.92 (-5.83%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816C00015000 | 2024-03-12 10:16AM EDT | 15.00 | 12.30 | 11.40 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| JD240816C00016000 | 2024-04-18 10:04AM EDT | 16.00 | 9.56 | 13.40 | 13.70 | 0.00 | - | 1 | 3 | 76.17% |
| JD240816C00017000 | 2024-04-24 11:27AM EDT | 17.00 | 11.65 | 12.55 | 12.75 | 0.00 | - | 30 | 2 | 75.29% |
| JD240816C00018000 | 2024-04-29 11:50AM EDT | 18.00 | 11.95 | 11.65 | 11.80 | -0.50 | -4.02% | 18 | 23 | 72.27% |
| JD240816C00020000 | 2024-05-01 10:51AM EDT | 20.00 | 9.95 | 9.80 | 9.95 | -0.60 | -5.69% | 2 | 95 | 65.19% |
| JD240816C00021000 | 2024-04-29 11:55AM EDT | 21.00 | 9.65 | 8.85 | 9.05 | 0.00 | - | 10 | 263 | 61.33% |
| JD240816C00022000 | 2024-04-30 2:31PM EDT | 22.00 | 7.85 | 8.05 | 8.20 | 0.00 | - | 110 | 526 | 60.01% |
| JD240816C00023000 | 2024-04-29 9:36AM EDT | 23.00 | 8.15 | 7.25 | 7.35 | 0.00 | - | 1 | 608 | 58.01% |
| JD240816C00024000 | 2024-04-30 2:49PM EDT | 24.00 | 6.24 | 6.50 | 6.60 | 0.00 | - | 46 | 313 | 57.06% |
| JD240816C00025000 | 2024-04-30 3:21PM EDT | 25.00 | 6.00 | 5.75 | 5.85 | +0.48 | +8.70% | 7 | 216 | 55.32% |
| JD240816C00026000 | 2024-04-30 3:21PM EDT | 26.00 | 4.85 | 5.05 | 5.15 | 0.00 | - | 46 | 755 | 53.91% |
| JD240816C00027000 | 2024-05-01 11:43AM EDT | 27.00 | 4.52 | 4.45 | 4.55 | -0.01 | -0.22% | 2 | 356 | 53.52% |
| JD240816C00028000 | 2024-05-01 1:57PM EDT | 28.00 | 3.92 | 3.85 | 3.95 | +0.32 | +8.89% | 1 | 511 | 52.32% |
| JD240816C00029000 | 2024-05-01 12:31PM EDT | 29.00 | 3.45 | 3.35 | 3.45 | +0.24 | +7.48% | 13 | 483 | 52.03% |
| JD240816C00030000 | 2024-05-01 2:31PM EDT | 30.00 | 3.00 | 2.91 | 2.97 | +0.22 | +7.91% | 25 | 3,866 | 51.59% |
| JD240816C00031000 | 2024-04-30 2:37PM EDT | 31.00 | 2.57 | 2.50 | 2.56 | +0.21 | +8.90% | 6 | 334 | 51.22% |
| JD240816C00032000 | 2024-05-01 2:39PM EDT | 32.00 | 2.26 | 2.14 | 2.19 | +0.27 | +13.57% | 11 | 1,724 | 50.88% |
| JD240816C00033000 | 2024-04-29 10:37AM EDT | 33.00 | 2.13 | 1.83 | 1.88 | 0.00 | - | 56 | 652 | 50.76% |
| JD240816C00034000 | 2024-04-30 9:50AM EDT | 34.00 | 1.55 | 1.55 | 1.61 | 0.00 | - | 1 | 170 | 50.59% |
| JD240816C00035000 | 2024-04-30 12:33PM EDT | 35.00 | 1.25 | 1.33 | 1.39 | 0.00 | - | 4 | 309 | 50.78% |
| JD240816C00040000 | 2024-05-01 2:50PM EDT | 40.00 | 0.68 | 0.61 | 0.67 | +0.06 | +9.68% | 27 | 2,353 | 51.86% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816P00016000 | 2024-03-26 3:31PM EDT | 16.00 | 0.21 | 0.03 | 0.19 | 0.00 | - | 5 | 13 | 62.70% |
| JD240816P00017000 | 2024-04-19 12:31PM EDT | 17.00 | 0.23 | 0.04 | 0.18 | 0.00 | - | 3 | 297 | 57.23% |
| JD240816P00018000 | 2024-04-24 9:42AM EDT | 18.00 | 0.16 | 0.06 | 0.22 | 0.00 | - | 1 | 62 | 54.49% |
| JD240816P00019000 | 2024-04-29 2:16PM EDT | 19.00 | 0.17 | 0.13 | 0.27 | 0.00 | - | 1 | 98 | 53.32% |
| JD240816P00020000 | 2024-04-29 10:45AM EDT | 20.00 | 0.22 | 0.25 | 0.26 | 0.00 | - | 2 | 289 | 50.98% |
| JD240816P00021000 | 2024-04-30 1:49PM EDT | 21.00 | 0.35 | 0.33 | 0.37 | 0.00 | - | 1 | 59 | 50.59% |
| JD240816P00022000 | 2024-04-30 12:57PM EDT | 22.00 | 0.45 | 0.46 | 0.49 | -0.04 | -8.16% | 2 | 428 | 49.32% |
| JD240816P00023000 | 2024-04-30 12:31PM EDT | 23.00 | 0.66 | 0.62 | 0.65 | 0.00 | - | 15 | 3,747 | 48.29% |
| JD240816P00024000 | 2024-04-29 9:50AM EDT | 24.00 | 0.74 | 0.82 | 0.86 | 0.00 | - | 3 | 636 | 47.58% |
| JD240816P00025000 | 2024-04-30 12:45PM EDT | 25.00 | 1.13 | 1.08 | 1.11 | 0.00 | - | 35 | 533 | 46.83% |
| JD240816P00026000 | 2024-04-29 11:37AM EDT | 26.00 | 1.21 | 1.39 | 1.42 | 0.00 | - | 5 | 1,513 | 46.29% |
| JD240816P00027000 | 2024-04-29 1:21PM EDT | 27.00 | 1.56 | 1.75 | 1.97 | 0.00 | - | 22 | 457 | 49.02% |
| JD240816P00028000 | 2024-04-30 1:17PM EDT | 28.00 | 2.26 | 2.17 | 2.40 | 0.00 | - | 20 | 211 | 48.54% |
| JD240816P00029000 | 2024-05-01 2:41PM EDT | 29.00 | 2.59 | 2.63 | 2.68 | +0.19 | +7.92% | 15 | 96 | 44.82% |
| JD240816P00030000 | 2024-05-01 9:49AM EDT | 30.00 | 3.30 | 3.15 | 3.25 | +0.42 | +14.58% | 5 | 412 | 44.97% |
| JD240816P00031000 | 2024-04-26 10:57AM EDT | 31.00 | 3.40 | 3.75 | 3.80 | 0.00 | - | 7 | 30 | 43.95% |
| JD240816P00032000 | 2024-04-26 3:46PM EDT | 32.00 | 3.84 | 4.40 | 4.45 | 0.00 | - | 48 | 65 | 43.70% |
| JD240816P00033000 | 2024-04-26 11:32AM EDT | 33.00 | 4.70 | 5.05 | 5.15 | 0.00 | - | 65 | 178 | 43.48% |
| JD240816P00034000 | 2024-04-19 3:24PM EDT | 34.00 | 8.87 | 5.80 | 5.90 | 0.00 | - | 2 | 14 | 43.38% |
| JD240816P00035000 | 2024-04-26 2:52PM EDT | 35.00 | 6.00 | 6.55 | 6.70 | 0.00 | - | 49 | 225 | 43.53% |
| JD240816P00040000 | 2024-04-26 3:20PM EDT | 40.00 | 10.10 | 10.90 | 11.05 | 0.00 | - | 1 | 1 | 42.68% |
© 2024 Yahoo. All rights reserved.