Singapore markets close in 4 hours 8 minutes
Straits Times Index
3,307.59 +10.70 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,604.43 +2,275.69 (+3.97%) CMC Crypto 200
1,283.32 +12.57 (+0.99%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00021500 | 2024-04-22 9:55AM EDT | 21.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240503C00022500 | 2024-05-02 12:29PM EDT | 22.50 | 9.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD240503C00023000 | 2024-05-02 10:24AM EDT | 23.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240503C00023500 | 2024-04-30 12:05PM EDT | 23.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240503C00024000 | 2024-04-29 9:31AM EDT | 24.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240503C00024500 | 2024-05-02 1:42PM EDT | 24.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240503C00025000 | 2024-04-29 9:34AM EDT | 25.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240503C00025500 | 2024-04-29 1:47PM EDT | 25.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240503C00026000 | 2024-05-02 10:41AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240503C00026500 | 2024-05-02 10:53AM EDT | 26.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| JD240503C00027000 | 2024-05-02 2:58PM EDT | 27.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3,473 | 0 | 0.00% |
| JD240503C00027500 | 2024-05-02 3:33PM EDT | 27.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JD240503C00028000 | 2024-05-02 3:23PM EDT | 28.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| JD240503C00028500 | 2024-05-02 3:42PM EDT | 28.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| JD240503C00029000 | 2024-05-02 3:53PM EDT | 29.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| JD240503C00029500 | 2024-05-02 3:32PM EDT | 29.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| JD240503C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2,673 | 0 | 0.00% |
| JD240503C00030500 | 2024-05-02 3:50PM EDT | 30.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 0.00% |
| JD240503C00031000 | 2024-05-02 3:54PM EDT | 31.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3,029 | 0 | 0.00% |
| JD240503C00031500 | 2024-05-02 3:59PM EDT | 31.50 | 1.23 | 1.25 | 1.46 | 0.00 | - | 1,510 | 386 | 93.75% |
| JD240503C00032000 | 2024-05-02 3:59PM EDT | 32.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4,712 | 0 | 0.00% |
| JD240503C00032500 | 2024-05-02 3:59PM EDT | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,326 | 0 | 0.00% |
| JD240503C00033000 | 2024-05-02 3:59PM EDT | 33.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 6.25% |
| JD240503C00033500 | 2024-05-02 3:59PM EDT | 33.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 12.50% |
| JD240503C00034000 | 2024-05-02 3:51PM EDT | 34.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,059 | 0 | 25.00% |
| JD240503C00035000 | 2024-05-02 3:59PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| JD240503C00036000 | 2024-05-02 3:11PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00015000 | 2024-04-26 11:18AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240503P00019000 | 2024-04-16 10:18AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JD240503P00020000 | 2024-04-16 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240503P00020500 | 2024-04-17 3:13PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD240503P00021000 | 2024-04-12 2:44PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JD240503P00021500 | 2024-04-18 12:29PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD240503P00022000 | 2024-04-26 3:04PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240503P00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240503P00023000 | 2024-04-29 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| JD240503P00023500 | 2024-04-26 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240503P00024000 | 2024-04-26 12:46PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JD240503P00024500 | 2024-05-01 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240503P00025000 | 2024-04-26 2:22PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| JD240503P00025500 | 2024-04-29 3:15PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JD240503P00026000 | 2024-05-01 3:39PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240503P00026500 | 2024-05-02 11:10AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JD240503P00027000 | 2024-05-02 11:11AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| JD240503P00027500 | 2024-05-01 2:44PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| JD240503P00028000 | 2024-05-02 3:26PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| JD240503P00028500 | 2024-05-02 12:32PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| JD240503P00029000 | 2024-05-02 3:47PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 50.00% |
| JD240503P00029500 | 2024-05-02 2:26PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| JD240503P00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 50.00% |
| JD240503P00030500 | 2024-05-02 3:58PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 25.00% |
| JD240503P00031000 | 2024-05-02 3:57PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,470 | 0 | 25.00% |
| JD240503P00031500 | 2024-05-02 3:59PM EDT | 31.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,826 | 0 | 25.00% |
| JD240503P00032500 | 2024-05-02 3:59PM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 3.13% |
| JD240503P00033000 | 2024-05-02 3:17PM EDT | 33.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JD240503P00033500 | 2024-05-02 3:48PM EDT | 33.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| JD240503P00034000 | 2024-04-02 12:45PM EDT | 34.00 | 6.82 | 1.30 | 1.55 | 0.00 | - | - | 0 | 65.63% |
| JD240503P00035000 | 2024-04-22 11:25AM EDT | 35.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240503P00038000 | 2024-04-22 11:25AM EDT | 38.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.