Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,885.47 -2,449.43 (-4.06%) CMC Crypto 200
1,271.29 -67.77 (-5.06%)
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 | 7.75 | 7.85 | 0.00 | - | - | 34 | 167.19% |
| JD240503C00022500 | 2024-04-25 1:26PM EDT | 22.50 | 6.11 | 6.70 | 8.15 | 0.00 | - | 4 | 7 | 306.84% |
| JD240503C00023000 | 2024-04-29 11:20AM EDT | 23.00 | 6.95 | 6.25 | 6.35 | 0.00 | - | 1 | 87 | 135.94% |
| JD240503C00023500 | 2024-04-30 12:05PM EDT | 23.50 | 5.64 | 5.75 | 5.95 | 0.00 | - | 1 | 1 | 150.00% |
| JD240503C00024000 | 2024-04-29 9:31AM EDT | 24.00 | 5.90 | 5.25 | 5.40 | 0.00 | - | 1 | 14 | 128.13% |
| JD240503C00024500 | 2024-04-25 1:28PM EDT | 24.50 | 4.12 | 4.75 | 4.85 | 0.00 | - | 106 | 171 | 104.69% |
| JD240503C00025000 | 2024-04-29 9:34AM EDT | 25.00 | 5.15 | 4.25 | 4.45 | 0.00 | - | 1 | 229 | 114.84% |
| JD240503C00025500 | 2024-04-29 1:47PM EDT | 25.50 | 4.50 | 3.75 | 5.35 | 0.00 | - | 1 | 218 | 218.95% |
| JD240503C00026000 | 2024-04-29 2:22PM EDT | 26.00 | 3.89 | 2.23 | 3.55 | 0.00 | - | 26 | 649 | 132.03% |
| JD240503C00026500 | 2024-04-30 10:04AM EDT | 26.50 | 2.78 | 2.74 | 2.84 | 0.00 | - | 4 | 772 | 59.38% |
| JD240503C00027000 | 2024-05-01 3:41PM EDT | 27.00 | 2.45 | 2.26 | 2.69 | +0.45 | +22.50% | 60 | 7,400 | 91.60% |
| JD240503C00027500 | 2024-05-01 11:47AM EDT | 27.50 | 1.94 | 1.79 | 2.12 | +0.43 | +28.48% | 31 | 448 | 74.61% |
| JD240503C00028000 | 2024-05-01 10:27AM EDT | 28.00 | 1.40 | 1.32 | 1.38 | +0.36 | +34.62% | 29 | 2,028 | 49.61% |
| JD240503C00028500 | 2024-05-01 3:48PM EDT | 28.50 | 0.94 | 0.91 | 0.95 | +0.22 | +30.56% | 24 | 922 | 44.73% |
| JD240503C00029000 | 2024-05-01 3:00PM EDT | 29.00 | 0.66 | 0.57 | 0.60 | +0.21 | +46.67% | 596 | 1,902 | 42.97% |
| JD240503C00029500 | 2024-05-01 3:50PM EDT | 29.50 | 0.33 | 0.31 | 0.35 | +0.05 | +17.86% | 81 | 402 | 42.97% |
| JD240503C00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 1,020 | 4,346 | 42.38% |
| JD240503C00030500 | 2024-05-01 3:56PM EDT | 30.50 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 123 | 879 | 44.92% |
| JD240503C00031000 | 2024-05-01 3:34PM EDT | 31.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1,888 | 2,416 | 46.48% |
| JD240503C00031500 | 2024-05-01 3:57PM EDT | 31.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 134 | 308 | 50.00% |
| JD240503C00032000 | 2024-05-01 12:54PM EDT | 32.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 13 | 2,193 | 61.72% |
| JD240503C00032500 | 2024-05-01 12:48PM EDT | 32.50 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 2 | 203 | 78.91% |
| JD240503C00033000 | 2024-04-30 2:46PM EDT | 33.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 2,103 | 84.38% |
| JD240503C00033500 | 2024-04-29 11:36AM EDT | 33.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 27 | 186.33% |
| JD240503C00034000 | 2024-05-01 11:16AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,758 | 68.75% |
| JD240503C00035000 | 2024-04-29 9:47AM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 81.25% |
| JD240503C00036000 | 2024-04-26 2:57PM EDT | 36.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 18 | 239.06% |
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 | 2.12 | 0.00 | - | 1 | 1 | 721.88% |
| JD240503P00019000 | 2024-04-16 10:18AM EDT | 19.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 434.77% |
| JD240503P00020000 | 2024-04-16 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 10 | 225.00% |
| JD240503P00020500 | 2024-04-17 3:13PM EDT | 20.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 5 | 376.56% |
| JD240503P00021000 | 2024-04-12 2:44PM EDT | 21.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 8 | 330.86% |
| JD240503P00021500 | 2024-04-18 12:29PM EDT | 21.50 | 0.05 | 0.00 | 0.99 | 0.00 | - | - | 8 | 312.50% |
| JD240503P00022000 | 2024-04-26 3:04PM EDT | 22.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 127 | 297.27% |
| JD240503P00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 279.30% |
| JD240503P00023000 | 2024-04-29 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 256 | 115.63% |
| JD240503P00023500 | 2024-04-26 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 117 | 106.25% |
| JD240503P00024000 | 2024-04-26 12:46PM EDT | 24.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 50 | 348 | 251.17% |
| JD240503P00024500 | 2024-05-01 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 88 | 87.50% |
| JD240503P00025000 | 2024-04-26 2:22PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 19 | 419 | 84.38% |
| JD240503P00025500 | 2024-04-29 3:15PM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 5,277 | 75.00% |
| JD240503P00026000 | 2024-05-01 3:39PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 435 | 65.63% |
| JD240503P00026500 | 2024-04-30 1:38PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 266 | 57.03% |
| JD240503P00027000 | 2024-05-01 3:29PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 94 | 876 | 50.00% |
| JD240503P00027500 | 2024-05-01 2:44PM EDT | 27.50 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 18 | 504 | 47.66% |
| JD240503P00028000 | 2024-05-01 3:28PM EDT | 28.00 | 0.04 | 0.04 | 0.06 | -0.12 | -75.00% | 142 | 949 | 41.02% |
| JD240503P00028500 | 2024-05-01 3:53PM EDT | 28.50 | 0.13 | 0.13 | 0.15 | -0.18 | -58.06% | 155 | 684 | 41.02% |
| JD240503P00029000 | 2024-05-01 3:44PM EDT | 29.00 | 0.27 | 0.27 | 0.29 | -0.26 | -49.06% | 367 | 929 | 39.06% |
| JD240503P00029500 | 2024-05-01 3:58PM EDT | 29.50 | 0.54 | 0.52 | 0.56 | -0.28 | -34.15% | 188 | 462 | 41.02% |
| JD240503P00030000 | 2024-05-01 3:21PM EDT | 30.00 | 0.76 | 0.86 | 0.91 | -0.46 | -37.70% | 46 | 927 | 42.38% |
| JD240503P00030500 | 2024-05-01 10:03AM EDT | 30.50 | 1.60 | 1.28 | 1.35 | +0.08 | +5.26% | 13 | 128 | 48.05% |
| JD240503P00031000 | 2024-04-29 2:33PM EDT | 31.00 | 1.37 | 1.73 | 1.89 | 0.00 | - | 302 | 225 | 52.73% |
| JD240503P00031500 | 2024-04-30 9:33AM EDT | 31.50 | 2.30 | 2.15 | 2.55 | 0.00 | - | 20 | 27 | 70.31% |
| JD240503P00032500 | 2024-04-30 10:10AM EDT | 32.50 | 3.35 | 1.80 | 4.35 | 0.00 | - | 40 | 41 | 215.04% |
| JD240503P00033000 | 2024-04-30 1:10PM EDT | 33.00 | 4.00 | 2.39 | 3.80 | 0.00 | - | 1 | 0 | 87.50% |
| JD240503P00033500 | 2024-04-22 11:25AM EDT | 33.50 | 4.10 | 2.54 | 4.30 | -2.95 | -41.84% | 6 | 3 | 95.70% |
| JD240503P00034000 | 2024-04-02 12:45PM EDT | 34.00 | 6.82 | 4.70 | 5.65 | 0.00 | - | - | 0 | 172.66% |
| JD240503P00035000 | 2024-04-22 11:25AM EDT | 35.00 | 8.55 | 5.65 | 6.70 | 0.00 | - | - | 0 | 192.77% |
| JD240503P00038000 | 2024-04-22 11:25AM EDT | 38.00 | 11.55 | 8.70 | 9.65 | 0.00 | - | 34 | 0 | 246.48% |
© 2024 Yahoo. All rights reserved.