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
64,392.26 +134.05 (+0.21%) CMC Crypto 200
1,350.96 -9.36 (-0.69%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220C00015000 | 2024-06-04 3:02PM EDT | 15.00 | 15.55 | 12.50 | 14.00 | 0.00 | - | 2 | 5 | 53.32% |
| JD241220C00018000 | 2024-06-05 11:20AM EDT | 18.00 | 13.45 | 10.75 | 10.90 | 0.00 | - | 10 | 10 | 60.60% |
| JD241220C00020000 | 2024-06-17 1:47PM EDT | 20.00 | 9.90 | 9.00 | 9.15 | 0.00 | - | 3 | 10 | 55.57% |
| JD241220C00022000 | 2024-06-10 9:39AM EDT | 22.00 | 8.86 | 7.20 | 7.50 | 0.00 | - | 1 | 2 | 52.73% |
| JD241220C00023000 | 2024-06-21 11:49AM EDT | 23.00 | 6.65 | 6.60 | 6.75 | +0.05 | +0.76% | 174 | 195 | 50.00% |
| JD241220C00024000 | 2024-06-21 9:45AM EDT | 24.00 | 5.77 | 5.90 | 6.05 | -0.71 | -10.96% | 100 | 206 | 50.07% |
| JD241220C00025000 | 2024-06-20 1:14PM EDT | 25.00 | 5.85 | 5.25 | 5.40 | 0.00 | - | 50 | 143 | 49.12% |
| JD241220C00026000 | 2024-06-20 3:37PM EDT | 26.00 | 5.19 | 4.65 | 4.80 | 0.00 | - | 49 | 155 | 48.34% |
| JD241220C00027000 | 2024-06-20 3:36PM EDT | 27.00 | 4.65 | 4.10 | 4.20 | 0.00 | - | 174 | 310 | 47.02% |
| JD241220C00028000 | 2024-06-20 11:17AM EDT | 28.00 | 4.10 | 3.60 | 3.70 | 0.00 | - | 1 | 121 | 46.51% |
| JD241220C00029000 | 2024-06-21 3:43PM EDT | 29.00 | 3.15 | 3.15 | 3.25 | -0.50 | -13.70% | 4 | 426 | 46.12% |
| JD241220C00030000 | 2024-06-21 1:31PM EDT | 30.00 | 2.78 | 2.77 | 3.10 | -0.57 | -17.01% | 151 | 1,290 | 49.00% |
| JD241220C00031000 | 2024-06-21 2:59PM EDT | 31.00 | 2.42 | 2.41 | 2.46 | -0.36 | -12.95% | 3 | 408 | 45.17% |
| JD241220C00032000 | 2024-06-20 9:49AM EDT | 32.00 | 2.55 | 2.08 | 2.34 | 0.00 | - | 30 | 426 | 47.56% |
| JD241220C00033000 | 2024-06-21 1:29PM EDT | 33.00 | 1.82 | 1.62 | 1.90 | -0.32 | -14.95% | 51 | 580 | 45.34% |
| JD241220C00034000 | 2024-06-20 2:36PM EDT | 34.00 | 1.85 | 1.57 | 1.61 | 0.00 | - | 5 | 176 | 44.61% |
| JD241220C00035000 | 2024-06-21 12:44PM EDT | 35.00 | 1.40 | 1.34 | 1.44 | -0.19 | -11.95% | 73 | 499 | 45.19% |
| JD241220C00036000 | 2024-06-18 11:02AM EDT | 36.00 | 1.65 | 1.16 | 1.21 | 0.00 | - | 10 | 465 | 44.51% |
| JD241220C00037000 | 2024-06-21 2:35PM EDT | 37.00 | 1.02 | 0.83 | 1.05 | -0.78 | -43.33% | 2 | 176 | 44.53% |
| JD241220C00038000 | 2024-06-21 10:27AM EDT | 38.00 | 0.92 | 0.87 | 0.92 | -0.37 | -28.68% | 10 | 88 | 44.73% |
| JD241220C00039000 | 2024-06-12 11:57AM EDT | 39.00 | 1.32 | 0.75 | 0.80 | 0.00 | - | 1 | 232 | 44.78% |
| JD241220C00040000 | 2024-06-18 3:05PM EDT | 40.00 | 0.96 | 0.65 | 0.74 | 0.00 | - | 1 | 393 | 45.73% |
| JD241220C00041000 | 2024-06-18 9:48AM EDT | 41.00 | 0.85 | 0.57 | 0.63 | 0.00 | - | 10 | 77 | 45.46% |
| JD241220C00042000 | 2024-05-24 9:47AM EDT | 42.00 | 1.42 | 0.47 | 0.58 | 0.00 | - | 1 | 20 | 46.24% |
| JD241220C00044000 | 2024-06-13 9:44AM EDT | 44.00 | 0.77 | 0.37 | 0.43 | 0.00 | - | 16 | 58 | 46.05% |
| JD241220C00045000 | 2024-06-18 1:40PM EDT | 45.00 | 0.50 | 0.32 | 0.37 | 0.00 | - | 4 | 325 | 45.95% |
| JD241220C00046000 | 2024-06-05 11:03AM EDT | 46.00 | 0.86 | 0.28 | 0.37 | 0.00 | - | 4 | 11 | 47.46% |
| JD241220C00047000 | 2024-05-15 12:53PM EDT | 47.00 | 1.72 | 0.36 | 0.46 | 0.00 | - | - | 1 | 50.15% |
| JD241220C00049000 | 2024-05-29 11:53AM EDT | 49.00 | 0.48 | 0.19 | 0.22 | 0.00 | - | 4 | 420 | 46.48% |
| JD241220C00050000 | 2024-06-21 10:58AM EDT | 50.00 | 0.20 | 0.16 | 0.22 | -0.04 | -16.67% | 12 | 2,509 | 47.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220P00017000 | 2024-04-30 10:47AM EDT | 17.00 | 0.35 | 0.07 | 0.36 | 0.00 | - | 1 | 12 | 54.10% |
| JD241220P00018000 | 2024-06-11 12:49PM EDT | 18.00 | 0.25 | 0.20 | 0.24 | 0.00 | - | 3 | 9 | 44.34% |
| JD241220P00019000 | 2024-06-21 11:19AM EDT | 19.00 | 0.32 | 0.28 | 0.31 | +0.02 | +6.67% | 1 | 25 | 42.58% |
| JD241220P00020000 | 2024-06-21 9:35AM EDT | 20.00 | 0.43 | 0.39 | 0.42 | +0.03 | +7.50% | 4 | 711 | 41.65% |
| JD241220P00021000 | 2024-06-14 11:28AM EDT | 21.00 | 0.60 | 0.53 | 0.62 | 0.00 | - | 300 | 545 | 42.19% |
| JD241220P00022000 | 2024-06-06 1:57PM EDT | 22.00 | 0.76 | 0.71 | 0.80 | 0.00 | - | 501 | 320 | 41.26% |
| JD241220P00023000 | 2024-05-29 9:30AM EDT | 23.00 | 1.15 | 0.94 | 1.01 | 0.00 | - | 1 | 57 | 40.21% |
| JD241220P00024000 | 2024-06-12 3:50PM EDT | 24.00 | 1.13 | 1.21 | 1.29 | 0.00 | - | 200 | 324 | 39.70% |
| JD241220P00025000 | 2024-06-12 3:45PM EDT | 25.00 | 1.40 | 1.52 | 1.63 | 0.00 | - | 205 | 359 | 39.36% |
| JD241220P00026000 | 2024-06-13 10:12AM EDT | 26.00 | 1.67 | 1.89 | 2.21 | 0.00 | - | 1 | 760 | 41.63% |
| JD241220P00027000 | 2024-06-20 3:54PM EDT | 27.00 | 2.22 | 2.33 | 2.40 | 0.00 | - | 2 | 229 | 37.82% |
| JD241220P00028000 | 2024-06-20 11:19AM EDT | 28.00 | 2.72 | 2.81 | 2.89 | 0.00 | - | 2 | 1,426 | 37.43% |
| JD241220P00029000 | 2024-06-07 12:48PM EDT | 29.00 | 3.27 | 3.35 | 3.45 | 0.00 | - | 1 | 105 | 37.26% |
| JD241220P00030000 | 2024-06-17 3:35PM EDT | 30.00 | 3.61 | 3.90 | 4.35 | 0.00 | - | 18 | 382 | 40.77% |
| JD241220P00031000 | 2024-06-12 11:45AM EDT | 31.00 | 4.13 | 4.55 | 4.85 | 0.00 | - | 3 | 229 | 38.62% |
| JD241220P00032000 | 2024-06-07 1:14PM EDT | 32.00 | 5.01 | 5.20 | 5.35 | 0.00 | - | 40 | 951 | 35.77% |
| JD241220P00033000 | 2024-06-07 1:19PM EDT | 33.00 | 5.66 | 5.95 | 6.10 | 0.00 | - | 30 | 892 | 35.65% |
| JD241220P00034000 | 2024-06-18 9:56AM EDT | 34.00 | 6.14 | 6.70 | 7.25 | 0.00 | - | 20 | 456 | 40.94% |
| JD241220P00035000 | 2024-06-17 3:32PM EDT | 35.00 | 6.87 | 7.50 | 8.05 | 0.00 | - | 70 | 875 | 40.87% |
| JD241220P00036000 | 2024-06-12 10:25AM EDT | 36.00 | 7.67 | 8.35 | 8.90 | 0.00 | - | 40 | 115 | 41.21% |
| JD241220P00037000 | 2024-06-21 10:29AM EDT | 37.00 | 9.35 | 9.20 | 9.80 | +0.45 | +5.06% | 2 | 523 | 42.04% |
| JD241220P00038000 | 2024-06-17 3:37PM EDT | 38.00 | 9.30 | 10.10 | 10.55 | 0.00 | - | 80 | 136 | 39.75% |
| JD241220P00039000 | 2024-06-11 3:55PM EDT | 39.00 | 10.15 | 11.00 | 13.20 | 0.00 | - | 10 | 34 | 51.76% |
| JD241220P00040000 | 2024-06-06 3:02PM EDT | 40.00 | 10.80 | 11.95 | 12.35 | 0.00 | - | 54 | 66 | 39.55% |
| JD241220P00041000 | 2024-05-20 9:44AM EDT | 41.00 | 7.90 | 12.05 | 12.40 | 0.00 | - | - | 2 | 0.00% |
| JD241220P00043000 | 2024-05-10 11:03AM EDT | 43.00 | 11.56 | 13.80 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| JD241220P00050000 | 2024-05-30 9:50AM EDT | 50.00 | 20.10 | 21.85 | 22.05 | 0.00 | - | 1 | 0 | 44.63% |
© 2024 Yahoo. All rights reserved.