Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,880.41 +1,619.57 (+2.48%) CMC Crypto 200
1,364.69 -9.15 (-0.67%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00029000 | 2024-05-17 3:40PM EDT | 2024-05-17 | 6.41 | 5.20 | 6.35 | +1.56 | +32.16% | 128 | 5,270 | 228.13% |
| JD240524C00029000 | 2024-05-17 1:51PM EDT | 2024-05-24 | 6.42 | 6.25 | 6.40 | +1.72 | +36.60% | 6 | 105 | 75.00% |
| JD240531C00029000 | 2024-05-17 12:07PM EDT | 2024-05-31 | 5.95 | 5.40 | 6.45 | +0.64 | +12.05% | 1 | 116 | 70.51% |
| JD240607C00029000 | 2024-05-17 10:34AM EDT | 2024-06-07 | 6.55 | 6.00 | 7.25 | +1.45 | +28.43% | 1 | 52 | 70.41% |
| JD240614C00029000 | 2024-05-09 10:52AM EDT | 2024-06-14 | 4.05 | 6.35 | 6.60 | 0.00 | - | 1 | 32 | 52.54% |
| JD240621C00029000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 6.69 | 6.50 | 6.65 | +0.94 | +16.35% | 10 | 6,396 | 52.54% |
| JD240719C00029000 | 2024-05-17 12:00PM EDT | 2024-07-19 | 6.65 | 6.55 | 7.00 | +0.70 | +11.76% | 11 | 859 | 52.88% |
| JD240816C00029000 | 2024-05-17 10:25AM EDT | 2024-08-16 | 7.51 | 6.50 | 8.75 | +1.01 | +15.54% | 1 | 477 | 57.37% |
| JD240920C00029000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 8.00 | 7.65 | 8.00 | +1.20 | +17.65% | 6 | 1,280 | 52.15% |
| JD241018C00029000 | 2024-05-16 10:03AM EDT | 2024-10-18 | 7.00 | 8.40 | 9.15 | 0.00 | - | 2 | 1 | 60.79% |
| JD241220C00029000 | 2024-05-14 11:39AM EDT | 2024-12-20 | 7.79 | 8.60 | 9.20 | 0.00 | - | 20 | 135 | 52.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00029000 | 2024-05-17 10:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,386 | 150.00% |
| JD240524P00029000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.15 | -0.01 | -33.33% | 109 | 415 | 81.64% |
| JD240531P00029000 | 2024-05-17 2:41PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.09 | 0.00 | - | 1 | 272 | 55.47% |
| JD240607P00029000 | 2024-05-16 2:46PM EDT | 2024-06-07 | 0.11 | 0.06 | 0.11 | 0.00 | - | 3 | 38 | 51.95% |
| JD240614P00029000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 0.10 | 0.07 | 0.10 | -0.34 | -77.27% | 4 | 51 | 44.34% |
| JD240621P00029000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 240 | 5,540 | 43.56% |
| JD240628P00029000 | 2024-05-16 12:41PM EDT | 2024-06-28 | 0.34 | 0.18 | 0.65 | -0.25 | -42.37% | 15 | 24 | 52.93% |
| JD240719P00029000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 0.35 | 0.20 | 0.50 | -0.17 | -32.69% | 29 | 1,192 | 46.09% |
| JD240816P00029000 | 2024-05-17 10:58AM EDT | 2024-08-16 | 0.69 | 0.63 | 0.92 | -0.18 | -20.69% | 1 | 250 | 48.39% |
| JD240920P00029000 | 2024-05-17 2:06PM EDT | 2024-09-20 | 1.06 | 0.91 | 1.09 | -0.16 | -13.11% | 211 | 2,161 | 44.26% |
| JD241018P00029000 | 2024-05-13 1:28PM EDT | 2024-10-18 | 1.87 | 1.35 | 1.59 | 0.00 | - | 16 | 8 | 47.75% |
| JD241220P00029000 | 2024-05-17 2:27PM EDT | 2024-12-20 | 1.91 | 1.54 | 2.10 | -0.89 | -31.79% | 64 | 21 | 46.48% |
© 2024 Yahoo. All rights reserved.