Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,133.49 -10.64 (-0.13%) Bitcoin USD
57,335.73 -3,546.18 (-5.82%) CMC Crypto 200
1,196.41 -142.65 (-10.64%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00012500 | 2024-04-30 2:32PM EDT | 12.50 | 17.00 | 16.75 | 17.15 | 0.00 | - | 1 | 82 | 74.85% |
| JD250117C00015000 | 2024-04-29 1:51PM EDT | 15.00 | 15.75 | 14.55 | 14.85 | 0.00 | - | 90 | 190 | 68.41% |
| JD250117C00017500 | 2024-04-30 12:32PM EDT | 17.50 | 12.70 | 12.45 | 12.65 | 0.00 | - | 20 | 419 | 63.28% |
| JD250117C00020000 | 2024-04-30 2:41PM EDT | 20.00 | 10.70 | 10.50 | 12.00 | 0.00 | - | 1 | 2,909 | 70.65% |
| JD250117C00022500 | 2024-04-30 2:19PM EDT | 22.50 | 8.80 | 8.50 | 8.80 | 0.00 | - | 6 | 3,840 | 55.37% |
| JD250117C00025000 | 2024-04-30 2:52PM EDT | 25.00 | 7.20 | 7.00 | 7.15 | 0.00 | - | 3 | 16,116 | 53.74% |
| JD250117C00027500 | 2024-04-30 3:39PM EDT | 27.50 | 5.75 | 5.25 | 5.75 | 0.00 | - | 144 | 5,221 | 50.09% |
| JD250117C00030000 | 2024-05-01 9:39AM EDT | 30.00 | 4.50 | 4.50 | 4.60 | -0.12 | -2.57% | 6 | 9,502 | 51.20% |
| JD250117C00032500 | 2024-04-30 3:50PM EDT | 32.50 | 3.60 | 3.50 | 4.35 | 0.00 | - | 26 | 7,084 | 53.69% |
| JD250117C00035000 | 2024-04-30 3:01PM EDT | 35.00 | 2.87 | 2.74 | 2.82 | 0.00 | - | 80 | 10,507 | 49.61% |
| JD250117C00037500 | 2024-05-01 9:37AM EDT | 37.50 | 2.22 | 2.13 | 2.28 | -0.01 | -0.45% | 40 | 3,647 | 49.95% |
| JD250117C00040000 | 2024-05-01 9:36AM EDT | 40.00 | 1.73 | 1.68 | 1.78 | -0.03 | -1.70% | 6 | 22,435 | 49.49% |
| JD250117C00042500 | 2024-05-01 9:36AM EDT | 42.50 | 1.35 | 1.33 | 1.42 | -0.02 | -1.46% | 5 | 1,214 | 49.56% |
| JD250117C00045000 | 2024-04-30 3:45PM EDT | 45.00 | 1.09 | 1.02 | 1.12 | 0.00 | - | 16 | 3,938 | 49.41% |
| JD250117C00047500 | 2024-04-30 9:49AM EDT | 47.50 | 0.91 | 0.84 | 1.15 | 0.00 | - | 3 | 3,839 | 51.12% |
| JD250117C00050000 | 2024-04-30 3:37PM EDT | 50.00 | 0.70 | 0.65 | 0.73 | 0.00 | - | 503 | 15,315 | 49.85% |
| JD250117C00052500 | 2024-04-26 3:36PM EDT | 52.50 | 0.74 | 0.54 | 0.58 | 0.00 | - | 17 | 4,499 | 49.81% |
| JD250117C00055000 | 2024-04-29 1:35PM EDT | 55.00 | 0.54 | 0.16 | 0.48 | 0.00 | - | 5 | 6,689 | 50.22% |
| JD250117C00057500 | 2024-04-29 11:30AM EDT | 57.50 | 0.45 | 0.36 | 0.40 | 0.00 | - | 2 | 1,242 | 50.10% |
| JD250117C00060000 | 2024-04-30 9:57AM EDT | 60.00 | 0.33 | 0.30 | 0.34 | 0.00 | - | 202 | 8,153 | 50.59% |
| JD250117C00062500 | 2024-04-17 1:28PM EDT | 62.50 | 0.15 | 0.25 | 0.29 | 0.00 | - | 1,444 | 2,226 | 50.98% |
| JD250117C00065000 | 2024-04-30 3:16PM EDT | 65.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 6 | 1,528 | 51.47% |
| JD250117C00067500 | 2024-04-24 9:36AM EDT | 67.50 | 0.15 | 0.11 | 0.50 | 0.00 | - | 11 | 1,353 | 56.01% |
| JD250117C00070000 | 2024-04-26 12:35PM EDT | 70.00 | 0.20 | 0.08 | 0.51 | 0.00 | - | 4 | 1,925 | 57.42% |
| JD250117C00072500 | 2024-04-03 1:37PM EDT | 72.50 | 0.10 | 0.06 | 0.51 | 0.00 | - | 1 | 92 | 58.79% |
| JD250117C00075000 | 2024-04-25 12:46PM EDT | 75.00 | 0.10 | 0.05 | 0.28 | 0.00 | - | 28 | 2,879 | 55.27% |
| JD250117C00080000 | 2024-04-30 9:41AM EDT | 80.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 1,372 | 55.76% |
| JD250117C00085000 | 2024-04-30 2:57PM EDT | 85.00 | 0.07 | 0.03 | 0.48 | 0.00 | - | 2 | 3,058 | 65.04% |
| JD250117C00090000 | 2024-04-25 12:51PM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 70 | 1,426 | 66.31% |
| JD250117C00095000 | 2024-04-29 12:00PM EDT | 95.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 51 | 4,753 | 60.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00012500 | 2024-04-26 3:36PM EDT | 12.50 | 0.15 | 0.04 | 0.40 | 0.00 | - | 1 | 524 | 61.62% |
| JD250117P00015000 | 2024-04-26 12:31PM EDT | 15.00 | 0.24 | 0.22 | 0.55 | 0.00 | - | 5 | 4,180 | 56.69% |
| JD250117P00017500 | 2024-04-30 10:41AM EDT | 17.50 | 0.48 | 0.49 | 0.56 | 0.00 | - | 1 | 6,498 | 50.54% |
| JD250117P00020000 | 2024-05-01 9:36AM EDT | 20.00 | 0.90 | 0.88 | 0.94 | -0.01 | -1.10% | 1 | 9,122 | 47.73% |
| JD250117P00022500 | 2024-04-30 3:05PM EDT | 22.50 | 1.47 | 1.41 | 1.50 | 0.00 | - | 276 | 3,543 | 45.46% |
| JD250117P00025000 | 2024-05-01 9:39AM EDT | 25.00 | 2.13 | 2.16 | 2.34 | -0.12 | -5.33% | 40 | 8,810 | 44.31% |
| JD250117P00027500 | 2024-04-30 10:37AM EDT | 27.50 | 3.16 | 3.25 | 3.35 | 0.00 | - | 1 | 2,986 | 42.51% |
| JD250117P00030000 | 2024-04-30 2:41PM EDT | 30.00 | 4.57 | 4.50 | 4.65 | 0.00 | - | 16 | 7,706 | 41.41% |
| JD250117P00032500 | 2024-04-26 10:59AM EDT | 32.50 | 5.60 | 6.10 | 6.20 | 0.00 | - | 1,515 | 4,118 | 40.55% |
| JD250117P00035000 | 2024-04-30 2:09PM EDT | 35.00 | 7.70 | 7.75 | 7.85 | 0.00 | - | 26 | 7,844 | 38.60% |
| JD250117P00037500 | 2024-04-26 11:53AM EDT | 37.50 | 9.05 | 9.75 | 9.90 | 0.00 | - | 5 | 1,283 | 39.14% |
| JD250117P00040000 | 2024-04-30 12:41PM EDT | 40.00 | 11.75 | 11.80 | 12.00 | 0.00 | - | 1 | 694 | 38.75% |
| JD250117P00042500 | 2024-04-30 3:13PM EDT | 42.50 | 13.95 | 14.00 | 15.60 | 0.00 | - | 22 | 1,733 | 57.35% |
| JD250117P00045000 | 2024-04-26 3:57PM EDT | 45.00 | 15.03 | 16.00 | 16.45 | 0.00 | - | 21 | 78 | 36.87% |
| JD250117P00047500 | 2024-04-09 2:03PM EDT | 47.50 | 21.05 | 18.65 | 19.65 | 0.00 | - | 1 | 0 | 52.73% |
| JD250117P00050000 | 2024-04-29 10:01AM EDT | 50.00 | 20.20 | 20.80 | 21.95 | 0.00 | - | 3 | 3 | 52.83% |
| JD250117P00052500 | 2024-04-22 11:30AM EDT | 52.50 | 25.70 | 23.20 | 24.70 | 0.00 | - | 2 | 0 | 59.91% |
| JD250117P00055000 | 2024-04-08 9:54AM EDT | 55.00 | 28.83 | 25.25 | 28.15 | 0.00 | - | 30 | 0 | 53.93% |
| JD250117P00057500 | 2023-09-28 3:35PM EDT | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 92.16% |
| JD250117P00060000 | 2023-12-27 3:19PM EDT | 60.00 | 32.40 | 35.95 | 37.60 | 0.00 | - | 1 | 0 | 122.68% |
| JD250117P00062500 | 2023-03-17 2:25PM EDT | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 0.00% |
| JD250117P00065000 | 2023-09-25 11:37AM EDT | 65.00 | 35.15 | 39.55 | 40.45 | 0.00 | - | 2 | 0 | 109.11% |
| JD250117P00067500 | 2023-08-15 2:09PM EDT | 67.50 | 31.70 | 35.15 | 35.90 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117P00070000 | 2023-11-06 4:49PM EDT | 70.00 | 42.90 | 42.90 | 44.25 | 0.00 | - | 3 | 0 | 96.97% |
| JD250117P00072500 | 2023-09-06 9:30AM EDT | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2024-04-30 10:15AM EDT | 75.00 | 45.75 | 45.30 | 48.15 | 0.00 | - | 1 | 0 | 71.44% |
| JD250117P00080000 | 2023-12-27 3:25PM EDT | 80.00 | 52.35 | 55.75 | 56.65 | 0.00 | - | 2 | 1 | 135.45% |
| JD250117P00085000 | 2023-08-23 2:11PM EDT | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 0.00% |
| JD250117P00090000 | 2024-01-02 11:20AM EDT | 90.00 | 62.55 | 65.85 | 69.95 | 0.00 | - | 1 | 0 | 160.53% |
| JD250117P00095000 | 2024-04-19 12:02PM EDT | 95.00 | 70.00 | 65.10 | 67.55 | 0.00 | - | 1 | 0 | 71.09% |
© 2024 Yahoo. All rights reserved.