Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,693.93 +429.37 (+0.64%) CMC Crypto 200
1,423.70 -4.86 (-0.34%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018C00020000 | 2024-05-30 2:43PM EDT | 20.00 | 10.89 | 10.10 | 10.40 | 0.00 | - | 1 | 1 | 58.84% |
| JD241018C00021000 | 2024-05-21 11:45AM EDT | 21.00 | 13.15 | 9.25 | 9.55 | 0.00 | - | - | 100 | 57.42% |
| JD241018C00022000 | 2024-05-29 1:17PM EDT | 22.00 | 8.55 | 8.40 | 8.65 | 0.00 | - | 19 | 193 | 54.88% |
| JD241018C00023000 | 2024-05-23 1:22PM EDT | 23.00 | 9.56 | 7.70 | 8.05 | 0.00 | - | - | 234 | 56.69% |
| JD241018C00024000 | 2024-05-23 3:32PM EDT | 24.00 | 8.48 | 6.75 | 7.15 | 0.00 | - | 131 | 137 | 52.25% |
| JD241018C00025000 | 2024-05-23 3:54PM EDT | 25.00 | 7.41 | 5.95 | 6.50 | 0.00 | - | 222 | 365 | 51.17% |
| JD241018C00026000 | 2024-05-24 12:43PM EDT | 26.00 | 6.42 | 5.40 | 5.75 | 0.00 | - | 2 | 20 | 50.76% |
| JD241018C00027000 | 2024-05-29 2:55PM EDT | 27.00 | 4.82 | 4.85 | 4.95 | 0.00 | - | 1 | 3 | 50.05% |
| JD241018C00028000 | 2024-05-14 11:27AM EDT | 28.00 | 7.50 | 4.25 | 4.35 | 0.00 | - | 3 | 4 | 49.07% |
| JD241018C00029000 | 2024-05-31 3:58PM EDT | 29.00 | 3.80 | 3.70 | 3.80 | -0.17 | -4.28% | 1 | 13 | 48.24% |
| JD241018C00030000 | 2024-05-31 10:38AM EDT | 30.00 | 3.19 | 3.25 | 3.35 | -0.51 | -13.78% | 10 | 104 | 48.19% |
| JD241018C00031000 | 2024-05-31 10:32AM EDT | 31.00 | 2.83 | 2.83 | 2.87 | -0.40 | -12.38% | 5 | 165 | 47.12% |
| JD241018C00032000 | 2024-05-31 1:49PM EDT | 32.00 | 2.49 | 2.45 | 2.48 | -0.33 | -11.70% | 17 | 442 | 46.73% |
| JD241018C00033000 | 2024-05-30 1:54PM EDT | 33.00 | 2.12 | 2.12 | 2.16 | -0.37 | -14.86% | 1 | 90 | 46.75% |
| JD241018C00034000 | 2024-05-31 10:11AM EDT | 34.00 | 1.91 | 1.82 | 1.86 | +0.12 | +6.70% | 239 | 61 | 46.53% |
| JD241018C00035000 | 2024-05-31 11:26AM EDT | 35.00 | 1.63 | 1.57 | 1.61 | +0.05 | +3.16% | 23 | 210 | 46.53% |
| JD241018C00036000 | 2024-05-30 1:25PM EDT | 36.00 | 1.58 | 1.35 | 1.39 | 0.00 | - | 5 | 2,273 | 46.53% |
| JD241018C00037000 | 2024-05-29 12:51PM EDT | 37.00 | 1.12 | 1.16 | 1.20 | 0.00 | - | 33 | 2,420 | 46.58% |
| JD241018C00038000 | 2024-05-29 10:30AM EDT | 38.00 | 0.95 | 1.00 | 1.04 | 0.00 | - | 2 | 98 | 46.73% |
| JD241018C00039000 | 2024-05-30 11:18AM EDT | 39.00 | 1.02 | 0.86 | 0.90 | 0.00 | - | 51 | 140 | 46.83% |
| JD241018C00040000 | 2024-05-28 9:45AM EDT | 40.00 | 0.95 | 0.75 | 0.78 | 0.00 | - | 1 | 43 | 47.02% |
| JD241018C00041000 | 2024-05-20 11:06AM EDT | 41.00 | 2.27 | 0.65 | 0.68 | 0.00 | - | 1 | 1 | 47.27% |
| JD241018C00042000 | 2024-05-24 11:04AM EDT | 42.00 | 0.76 | 0.56 | 0.59 | 0.00 | - | 13 | 57 | 47.41% |
| JD241018C00045000 | 2024-05-23 9:55AM EDT | 45.00 | 0.83 | 0.36 | 0.39 | 0.00 | - | 1 | 2,204 | 48.05% |
| JD241018C00049000 | 2024-05-17 10:39AM EDT | 49.00 | 1.08 | 0.21 | 0.24 | 0.00 | - | 2 | 2 | 49.32% |
| JD241018C00050000 | 2024-05-23 11:30AM EDT | 50.00 | 0.42 | 0.19 | 0.22 | 0.00 | - | - | 1 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018P00020000 | 2024-05-24 2:55PM EDT | 20.00 | 0.26 | 0.23 | 0.27 | 0.00 | - | 5 | 5 | 46.24% |
| JD241018P00021000 | 2024-05-30 1:07PM EDT | 21.00 | 0.31 | 0.32 | 0.35 | 0.00 | - | 2 | 10 | 44.63% |
| JD241018P00022000 | 2024-05-31 12:06PM EDT | 22.00 | 0.46 | 0.44 | 0.47 | +0.05 | +12.20% | 2 | 68 | 43.65% |
| JD241018P00023000 | 2024-05-30 2:09PM EDT | 23.00 | 0.54 | 0.59 | 0.63 | 0.00 | - | 3 | 25 | 42.92% |
| JD241018P00024000 | 2024-05-21 12:16PM EDT | 24.00 | 0.52 | 0.79 | 0.82 | 0.00 | - | 6 | 7 | 42.09% |
| JD241018P00025000 | 2024-05-24 11:52AM EDT | 25.00 | 1.03 | 1.03 | 1.07 | 0.00 | - | 1 | 7 | 41.60% |
| JD241018P00026000 | 2024-05-30 3:02PM EDT | 26.00 | 1.21 | 1.32 | 1.36 | 0.00 | - | 14 | 56 | 41.02% |
| JD241018P00027000 | 2024-05-29 11:15AM EDT | 27.00 | 1.86 | 1.67 | 1.71 | 0.00 | - | 10 | 39 | 40.58% |
| JD241018P00028000 | 2024-05-29 1:36PM EDT | 28.00 | 2.16 | 2.07 | 2.11 | 0.00 | - | 30 | 163 | 40.11% |
| JD241018P00029000 | 2024-05-30 3:49PM EDT | 29.00 | 2.38 | 2.53 | 2.57 | 0.00 | - | 1 | 76 | 39.72% |
| JD241018P00030000 | 2024-05-31 12:26PM EDT | 30.00 | 3.20 | 3.00 | 3.10 | +0.05 | +1.59% | 1 | 199 | 39.55% |
| JD241018P00031000 | 2024-05-31 10:31AM EDT | 31.00 | 3.65 | 3.55 | 3.65 | +0.20 | +5.80% | 1 | 276 | 38.94% |
| JD241018P00032000 | 2024-05-31 10:26AM EDT | 32.00 | 4.25 | 4.20 | 4.30 | +0.20 | +4.94% | 3 | 187 | 38.99% |
| JD241018P00033000 | 2024-05-30 12:39PM EDT | 33.00 | 4.65 | 4.85 | 4.95 | 0.00 | - | 1 | 190 | 38.38% |
| JD241018P00034000 | 2024-05-24 10:03AM EDT | 34.00 | 5.05 | 5.60 | 5.65 | 0.00 | - | 3 | 75 | 37.79% |
| JD241018P00035000 | 2024-05-30 9:32AM EDT | 35.00 | 6.45 | 6.30 | 6.40 | 0.00 | - | 1 | 136 | 37.33% |
| JD241018P00036000 | 2024-05-17 1:27PM EDT | 36.00 | 4.24 | 7.10 | 7.40 | 0.00 | - | 81 | 131 | 40.53% |
| JD241018P00037000 | 2024-05-29 11:37AM EDT | 37.00 | 8.30 | 7.90 | 8.30 | 0.00 | - | 3 | 523 | 41.80% |
| JD241018P00038000 | 2024-05-21 3:49PM EDT | 38.00 | 6.40 | 8.65 | 9.05 | 0.00 | - | 4 | 96 | 39.80% |
| JD241018P00039000 | 2024-05-21 3:19PM EDT | 39.00 | 7.05 | 9.60 | 9.95 | 0.00 | - | - | 2 | 40.19% |
| JD241018P00040000 | 2024-05-22 12:47PM EDT | 40.00 | 8.25 | 10.55 | 10.70 | 0.00 | - | 16 | 855 | 36.23% |
| JD241018P00050000 | 2024-05-29 9:51AM EDT | 50.00 | 20.70 | 20.25 | 20.80 | 0.00 | - | 1 | 0 | 57.42% |
© 2024 Yahoo. All rights reserved.