Singapore markets close in 3 hours 57 minutes
Straits Times Index
3,301.44 +8.75 (+0.27%) Nikkei
38,234.29 -39.76 (-0.10%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,290.49 -2,947.85 (-4.89%) CMC Crypto 200
1,261.02 -78.04 (-5.83%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00012500 | 2024-04-03 3:46PM EDT | 12.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| JD240920C00014000 | 2024-04-25 12:24PM EDT | 14.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240920C00015000 | 2024-05-01 1:06PM EDT | 15.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240920C00016000 | 2024-04-24 10:18AM EDT | 16.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JD240920C00017500 | 2024-04-26 10:36AM EDT | 17.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JD240920C00019000 | 2024-04-29 3:10PM EDT | 19.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240920C00020000 | 2024-04-30 3:13PM EDT | 20.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240920C00021000 | 2024-04-26 12:40PM EDT | 21.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JD240920C00022500 | 2024-04-30 9:40AM EDT | 22.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240920C00024000 | 2024-04-30 3:59PM EDT | 24.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| JD240920C00025000 | 2024-05-01 2:12PM EDT | 25.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD240920C00026000 | 2024-04-30 2:49PM EDT | 26.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| JD240920C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JD240920C00029000 | 2024-04-30 3:50PM EDT | 29.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JD240920C00030000 | 2024-05-01 3:21PM EDT | 30.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| JD240920C00031000 | 2024-05-01 3:55PM EDT | 31.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| JD240920C00032500 | 2024-05-01 3:49PM EDT | 32.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| JD240920C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| JD240920C00037500 | 2024-05-01 1:59PM EDT | 37.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD240920C00040000 | 2024-05-01 3:39PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| JD240920C00042500 | 2024-05-01 3:05PM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JD240920C00045000 | 2024-04-30 11:17AM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 12.50% |
| JD240920C00047500 | 2024-04-29 3:25PM EDT | 47.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5,282 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00012500 | 2024-04-16 12:51PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JD240920P00015000 | 2024-04-29 10:16AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240920P00016000 | 2024-04-25 11:21AM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD240920P00017500 | 2024-04-26 1:07PM EDT | 17.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| JD240920P00019000 | 2024-04-30 10:46AM EDT | 19.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD240920P00020000 | 2024-05-01 10:45AM EDT | 20.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD240920P00021000 | 2024-04-30 12:32PM EDT | 21.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD240920P00022500 | 2024-05-01 3:23PM EDT | 22.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JD240920P00024000 | 2024-05-01 10:12AM EDT | 24.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD240920P00025000 | 2024-05-01 12:25PM EDT | 25.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD240920P00026000 | 2024-04-30 1:01PM EDT | 26.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JD240920P00027500 | 2024-05-01 3:41PM EDT | 27.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| JD240920P00029000 | 2024-04-30 3:56PM EDT | 29.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JD240920P00030000 | 2024-05-01 10:57AM EDT | 30.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD240920P00031000 | 2024-05-01 3:41PM EDT | 31.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD240920P00032500 | 2024-04-30 3:58PM EDT | 32.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| JD240920P00035000 | 2024-05-01 3:51PM EDT | 35.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JD240920P00037500 | 2024-05-01 3:51PM EDT | 37.50 | 8.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD240920P00040000 | 2024-05-01 3:05PM EDT | 40.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240920P00042500 | 2024-04-22 10:19AM EDT | 42.50 | 15.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JD240920P00045000 | 2024-04-23 3:49PM EDT | 45.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD240920P00047500 | 2024-04-05 2:35PM EDT | 47.50 | 21.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.