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
8,117.11 -27.02 (-0.33%) Bitcoin USD
57,020.92 -4,070.61 (-6.66%) CMC Crypto 200
1,196.43 -142.64 (-10.65%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219C00012500 | 2024-04-24 9:46AM EDT | 12.50 | 16.85 | 17.45 | 20.45 | 0.00 | - | 2 | 10 | 79.98% |
| JD251219C00015000 | 2024-04-10 1:18PM EDT | 15.00 | 13.60 | 13.90 | 16.20 | 0.00 | - | 1 | 29 | 62.62% |
| JD251219C00017500 | 2024-04-26 11:14AM EDT | 17.50 | 15.00 | 11.65 | 14.40 | 0.00 | - | 5 | 151 | 60.11% |
| JD251219C00020000 | 2024-04-26 3:29PM EDT | 20.00 | 13.45 | 12.40 | 12.80 | 0.00 | - | 3 | 273 | 56.63% |
| JD251219C00022500 | 2024-04-12 10:10AM EDT | 22.50 | 8.35 | 9.10 | 11.30 | 0.00 | - | 3 | 46 | 56.93% |
| JD251219C00025000 | 2024-04-29 11:41AM EDT | 25.00 | 10.25 | 8.95 | 10.00 | 0.00 | - | 1 | 687 | 51.84% |
| JD251219C00027500 | 2024-04-26 3:34PM EDT | 27.50 | 9.35 | 6.80 | 8.80 | 0.00 | - | 2 | 105 | 54.90% |
| JD251219C00030000 | 2024-04-30 3:54PM EDT | 30.00 | 7.20 | 7.40 | 7.75 | 0.00 | - | 8 | 346 | 52.88% |
| JD251219C00032500 | 2024-04-26 3:36PM EDT | 32.50 | 7.20 | 4.65 | 6.80 | 0.00 | - | 3 | 1,598 | 53.30% |
| JD251219C00035000 | 2024-04-30 3:19PM EDT | 35.00 | 5.61 | 5.65 | 5.95 | 0.00 | - | 102 | 558 | 51.53% |
| JD251219C00037500 | 2024-04-26 3:28PM EDT | 37.50 | 5.55 | 4.85 | 5.20 | 0.00 | - | 11 | 415 | 50.67% |
| JD251219C00040000 | 2024-04-26 11:22AM EDT | 40.00 | 4.90 | 4.35 | 4.60 | 0.00 | - | 52 | 2,595 | 50.78% |
| JD251219C00042500 | 2024-04-26 1:28PM EDT | 42.50 | 4.11 | 3.85 | 4.05 | 0.00 | - | 4 | 1,026 | 50.60% |
| JD251219C00045000 | 2024-04-29 10:29AM EDT | 45.00 | 3.65 | 3.40 | 4.05 | 0.00 | - | 19 | 104 | 52.08% |
| JD251219C00047500 | 2024-04-29 12:15PM EDT | 47.50 | 3.20 | 2.99 | 3.15 | 0.00 | - | 1 | 57 | 50.15% |
| JD251219C00050000 | 2024-05-01 10:06AM EDT | 50.00 | 2.61 | 2.64 | 2.99 | 0.00 | - | 2 | 1,372 | 50.76% |
| JD251219C00055000 | 2024-04-26 12:43PM EDT | 55.00 | 2.20 | 2.09 | 2.61 | 0.00 | - | 201 | 1,232 | 51.53% |
| JD251219C00060000 | 2024-05-01 9:57AM EDT | 60.00 | 1.60 | 1.66 | 1.80 | 0.00 | - | 1 | 3,864 | 50.61% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219P00012500 | 2024-04-30 12:03PM EDT | 12.50 | 0.61 | 0.57 | 0.71 | 0.00 | - | 1 | 122 | 53.52% |
| JD251219P00015000 | 2024-04-29 10:34AM EDT | 15.00 | 0.96 | 0.96 | 1.11 | 0.00 | - | 20 | 829 | 50.93% |
| JD251219P00017500 | 2024-04-30 12:03PM EDT | 17.50 | 1.59 | 1.48 | 1.64 | 0.00 | - | 1 | 1,611 | 49.73% |
| JD251219P00020000 | 2024-04-22 9:45AM EDT | 20.00 | 2.80 | 2.16 | 2.34 | 0.00 | - | 2 | 247 | 47.97% |
| JD251219P00022500 | 2024-04-22 10:19AM EDT | 22.50 | 3.75 | 3.05 | 3.20 | 0.00 | - | 1 | 852 | 46.48% |
| JD251219P00025000 | 2024-04-29 10:06AM EDT | 25.00 | 4.05 | 4.05 | 4.20 | 0.00 | - | 7 | 1,513 | 45.02% |
| JD251219P00027500 | 2024-04-26 3:34PM EDT | 27.50 | 4.95 | 5.15 | 5.35 | 0.00 | - | 1 | 119 | 43.64% |
| JD251219P00030000 | 2024-04-22 10:46AM EDT | 30.00 | 7.60 | 6.45 | 6.65 | 0.00 | - | 4 | 544 | 42.37% |
| JD251219P00032500 | 2024-04-05 1:54PM EDT | 32.50 | 9.79 | 7.90 | 8.40 | 0.00 | - | 1 | 53 | 43.23% |
| JD251219P00035000 | 2024-04-30 10:24AM EDT | 35.00 | 9.58 | 9.45 | 9.70 | 0.00 | - | 1 | 1,590 | 40.22% |
| JD251219P00037500 | 2024-03-14 10:38AM EDT | 37.50 | 13.52 | 13.60 | 13.85 | 0.00 | - | 40 | 130 | 54.71% |
| JD251219P00040000 | 2024-04-26 10:05AM EDT | 40.00 | 12.68 | 12.95 | 13.15 | 0.00 | - | 10 | 131 | 37.51% |
| JD251219P00042500 | 2024-04-23 2:23PM EDT | 42.50 | 16.15 | 14.85 | 15.15 | 0.00 | - | 1 | 700 | 36.99% |
| JD251219P00045000 | 2024-02-20 1:19PM EDT | 45.00 | 22.68 | 19.45 | 19.75 | 0.00 | - | 1 | 203 | 54.03% |
| JD251219P00047500 | 2024-03-15 12:31PM EDT | 47.50 | 21.40 | 22.25 | 23.30 | 0.00 | - | 1 | 25 | 61.46% |
| JD251219P00050000 | 2024-04-17 11:40AM EDT | 50.00 | 24.78 | 21.15 | 21.45 | 0.00 | - | 52 | 147 | 33.72% |
| JD251219P00055000 | 2024-04-09 9:41AM EDT | 55.00 | 28.52 | 25.45 | 26.25 | 0.00 | - | 20 | 0 | 35.08% |
| JD251219P00060000 | 2024-04-09 9:44AM EDT | 60.00 | 33.50 | 29.05 | 32.90 | 0.00 | - | 12 | 0 | 55.01% |
© 2024 Yahoo. All rights reserved.