Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,368.15 -418.15 (-0.60%) CMC Crypto 200
1,514.56 +26.02 (+1.75%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:33.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524C00033000 | 2024-05-21 3:25PM EDT | 2024-05-24 | 0.89 | 0.85 | 0.88 | -1.03 | -53.65% | 275 | 1,001 | 54.10% |
| JD240531C00033000 | 2024-05-21 3:24PM EDT | 2024-05-31 | 1.19 | 1.11 | 1.21 | -0.79 | -39.90% | 78 | 1,627 | 47.71% |
| JD240607C00033000 | 2024-05-21 2:59PM EDT | 2024-06-07 | 1.50 | 1.48 | 1.51 | -0.79 | -34.50% | 12 | 375 | 47.56% |
| JD240614C00033000 | 2024-05-21 3:12PM EDT | 2024-06-14 | 1.74 | 1.73 | 1.76 | -0.72 | -29.27% | 10 | 310 | 47.61% |
| JD240628C00033000 | 2024-05-21 1:52PM EDT | 2024-06-28 | 2.10 | 2.12 | 2.16 | -0.96 | -31.37% | 22 | 34 | 47.41% |
| JD240719C00033000 | 2024-05-21 2:51PM EDT | 2024-07-19 | 2.60 | 2.58 | 2.63 | -0.77 | -22.85% | 147 | 2,131 | 47.05% |
| JD240816C00033000 | 2024-05-21 11:28AM EDT | 2024-08-16 | 3.40 | 3.30 | 3.40 | -1.20 | -26.09% | 54 | 987 | 50.00% |
| JD241018C00033000 | 2024-05-21 11:23AM EDT | 2024-10-18 | 4.50 | 4.40 | 4.50 | -1.04 | -18.77% | 5 | 6 | 51.27% |
| JD241115C00033000 | 2024-05-21 11:03AM EDT | 2024-11-15 | 5.15 | 4.90 | 5.05 | -1.21 | -19.03% | 5 | 48 | 52.86% |
| JD241220C00033000 | 2024-05-17 3:18PM EDT | 2024-12-20 | 6.75 | 5.30 | 5.45 | 0.00 | - | 22 | 59 | 52.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524P00033000 | 2024-05-21 3:19PM EDT | 2024-05-24 | 0.41 | 0.40 | 0.42 | +0.23 | +127.78% | 2,884 | 2,147 | 37.89% |
| JD240531P00033000 | 2024-05-21 3:13PM EDT | 2024-05-31 | 0.72 | 0.69 | 0.72 | +0.33 | +84.62% | 282 | 1,477 | 36.13% |
| JD240607P00033000 | 2024-05-21 2:40PM EDT | 2024-06-07 | 0.97 | 0.98 | 0.99 | +0.28 | +40.58% | 7 | 54 | 37.50% |
| JD240614P00033000 | 2024-05-21 1:52PM EDT | 2024-06-14 | 1.20 | 1.17 | 1.20 | +0.36 | +42.86% | 40 | 65 | 37.89% |
| JD240628P00033000 | 2024-05-17 2:50PM EDT | 2024-06-28 | 0.97 | 1.49 | 1.54 | 0.00 | - | 8 | 13 | 38.23% |
| JD240719P00033000 | 2024-05-21 2:09PM EDT | 2024-07-19 | 1.88 | 1.86 | 1.88 | +0.29 | +18.24% | 8 | 1,777 | 37.21% |
| JD240816P00033000 | 2024-05-20 11:19AM EDT | 2024-08-16 | 2.14 | 2.46 | 2.49 | 0.00 | - | 5 | 354 | 40.19% |
| JD241018P00033000 | 2024-05-16 11:52AM EDT | 2024-10-18 | 3.35 | 3.20 | 3.30 | 0.00 | - | - | 1 | 40.26% |
| JD241115P00033000 | 2024-05-15 2:45PM EDT | 2024-11-15 | 3.90 | 3.65 | 3.75 | 0.00 | - | - | 44 | 41.90% |
| JD241220P00033000 | 2024-05-15 2:42PM EDT | 2024-12-20 | 4.25 | 3.90 | 4.00 | 0.00 | - | 7 | 396 | 40.82% |
© 2024 Yahoo. All rights reserved.