Singapore markets close in 5 hours 30 minutes
Straits Times Index
3,301.05 -13.00 (-0.39%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,221.24 -414.98 (-2.11%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,277.61 +4,699.19 (+7.06%) CMC Crypto 200
1,515.14 +160.72 (+11.86%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524C00030000 | 2024-05-20 12:14PM EDT | 2024-05-24 | 4.50 | 4.70 | 5.90 | -0.92 | -16.97% | 18 | 531 | 158.40% |
| JD240531C00030000 | 2024-05-20 10:09AM EDT | 2024-05-31 | 5.50 | 4.75 | 4.95 | +0.15 | +2.80% | 3 | 854 | 57.42% |
| JD240607C00030000 | 2024-05-20 12:45PM EDT | 2024-06-07 | 4.65 | 4.85 | 5.05 | -0.85 | -15.45% | 14 | 72 | 53.52% |
| JD240614C00030000 | 2024-05-17 12:50PM EDT | 2024-06-14 | 5.35 | 4.95 | 5.15 | 0.00 | - | 1 | 11 | 51.27% |
| JD240621C00030000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 5.00 | 5.10 | 5.20 | -0.70 | -12.28% | 208 | 23,861 | 51.95% |
| JD240628C00030000 | 2024-05-17 12:48PM EDT | 2024-06-28 | 5.53 | 5.20 | 5.35 | -0.12 | -2.12% | 3 | 3 | 52.44% |
| JD240719C00030000 | 2024-05-20 10:31AM EDT | 2024-07-19 | 6.05 | 5.60 | 5.65 | +0.10 | +1.68% | 11 | 149 | 50.15% |
| JD240816C00030000 | 2024-05-20 11:44AM EDT | 2024-08-16 | 5.90 | 6.15 | 6.25 | -0.65 | -9.92% | 2 | 3,429 | 52.17% |
| JD240920C00030000 | 2024-05-20 2:48PM EDT | 2024-09-20 | 6.45 | 6.70 | 6.80 | -0.80 | -11.03% | 25 | 3,976 | 52.66% |
| JD241018C00030000 | 2024-05-20 12:31PM EDT | 2024-10-18 | 6.57 | 7.10 | 7.20 | -1.15 | -14.90% | 6 | 16 | 52.95% |
| JD241115C00030000 | 2024-05-20 2:18PM EDT | 2024-11-15 | 7.35 | 7.55 | 7.70 | -0.79 | -9.71% | 23 | 30 | 54.44% |
| JD241220C00030000 | 2024-05-20 11:16AM EDT | 2024-12-20 | 7.75 | 7.90 | 8.10 | -0.80 | -9.36% | 14 | 295 | 53.96% |
| JD250117C00030000 | 2024-05-20 3:35PM EDT | 2025-01-17 | 8.12 | 8.20 | 8.40 | -0.71 | -8.04% | 17 | 13,667 | 53.83% |
| JD250620C00030000 | 2024-05-20 2:56PM EDT | 2025-06-20 | 9.35 | 9.35 | 10.25 | -0.90 | -8.78% | 12 | 574 | 54.14% |
| JD251219C00030000 | 2024-05-17 12:56PM EDT | 2025-12-19 | 11.25 | 11.05 | 11.30 | 0.00 | - | 2 | 320 | 53.97% |
| JD260116C00030000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 11.18 | 11.25 | 11.65 | -0.72 | -6.05% | 24 | 1,843 | 54.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524P00030000 | 2024-05-20 2:37PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 43 | 1,507 | 70.31% |
| JD240531P00030000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.07 | 0.00 | - | 74 | 275 | 51.56% |
| JD240607P00030000 | 2024-05-20 11:17AM EDT | 2024-06-07 | 0.13 | 0.08 | 0.11 | +0.03 | +30.00% | 1 | 59 | 45.90% |
| JD240614P00030000 | 2024-05-17 3:18PM EDT | 2024-06-14 | 0.14 | 0.14 | 0.18 | 0.00 | - | 113 | 134 | 44.14% |
| JD240621P00030000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.24 | +0.02 | +9.52% | 599 | 27,068 | 42.38% |
| JD240628P00030000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.41 | 0.30 | 0.55 | +0.12 | +41.38% | 2 | 98 | 50.73% |
| JD240719P00030000 | 2024-05-20 11:40AM EDT | 2024-07-19 | 0.62 | 0.54 | 0.58 | +0.12 | +24.00% | 30 | 570 | 41.75% |
| JD240816P00030000 | 2024-05-20 2:23PM EDT | 2024-08-16 | 1.06 | 0.96 | 0.99 | +0.15 | +16.48% | 48 | 464 | 43.26% |
| JD240920P00030000 | 2024-05-20 2:10PM EDT | 2024-09-20 | 1.48 | 1.38 | 1.41 | +0.14 | +10.45% | 16 | 1,991 | 43.51% |
| JD241018P00030000 | 2024-05-20 11:06AM EDT | 2024-10-18 | 1.78 | 1.60 | 1.71 | -0.48 | -21.24% | 11 | 11 | 43.53% |
| JD241115P00030000 | 2024-05-16 9:39AM EDT | 2024-11-15 | 2.55 | 2.01 | 2.10 | 0.00 | - | 11 | 21 | 44.92% |
| JD241220P00030000 | 2024-05-20 11:18AM EDT | 2024-12-20 | 2.33 | 2.27 | 2.34 | +0.11 | +4.95% | 15 | 74 | 43.82% |
| JD250117P00030000 | 2024-05-20 11:06AM EDT | 2025-01-17 | 2.44 | 2.43 | 2.53 | +0.08 | +3.39% | 13 | 8,339 | 43.21% |
| JD250620P00030000 | 2024-05-20 2:56PM EDT | 2025-06-20 | 3.85 | 3.50 | 3.90 | +0.11 | +2.94% | 1 | 1,613 | 44.92% |
| JD251219P00030000 | 2024-05-17 10:20AM EDT | 2025-12-19 | 4.80 | 4.65 | 5.25 | 0.00 | - | 20 | 1,724 | 46.17% |
| JD260116P00030000 | 2024-05-20 2:40PM EDT | 2026-01-16 | 4.90 | 4.80 | 5.35 | -0.24 | -4.67% | 7 | 833 | 45.74% |
© 2024 Yahoo. All rights reserved.