Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,075.46 +3,774.66 (+5.69%) CMC Crypto 200
1,485.30 +130.88 (+9.66%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524C00035000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 0.71 | 0.68 | 0.71 | -0.36 | -33.64% | 1,270 | 3,865 | 50.00% |
| JD240531C00035000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 1.05 | 1.02 | 1.05 | -0.39 | -27.08% | 2,745 | 5,853 | 46.39% |
| JD240607C00035000 | 2024-05-20 12:45PM EDT | 2024-06-07 | 1.20 | 1.33 | 1.37 | -0.55 | -31.43% | 16 | 232 | 47.02% |
| JD240614C00035000 | 2024-05-20 12:15PM EDT | 2024-06-14 | 1.38 | 1.56 | 1.62 | -0.62 | -31.00% | 15 | 212 | 46.92% |
| JD240621C00035000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 1.69 | 1.76 | 1.79 | -0.46 | -21.40% | 825 | 54,069 | 45.75% |
| JD240628C00035000 | 2024-05-20 3:52PM EDT | 2024-06-28 | 2.05 | 1.96 | 2.05 | -0.45 | -18.00% | 18 | 119 | 47.22% |
| JD240719C00035000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 2.42 | 2.46 | 2.52 | -0.42 | -14.79% | 530 | 2,825 | 46.53% |
| JD240816C00035000 | 2024-05-20 3:34PM EDT | 2024-08-16 | 3.12 | 3.20 | 3.30 | -0.63 | -16.80% | 117 | 6,173 | 49.95% |
| JD240920C00035000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 3.91 | 3.85 | 3.95 | -0.40 | -9.28% | 48 | 6,331 | 50.42% |
| JD241018C00035000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 4.25 | 4.25 | 4.40 | -0.25 | -5.56% | 29 | 192 | 50.61% |
| JD241115C00035000 | 2024-05-20 2:58PM EDT | 2024-11-15 | 4.75 | 4.85 | 4.95 | -0.60 | -11.21% | 23 | 89 | 51.70% |
| JD241220C00035000 | 2024-05-20 11:15AM EDT | 2024-12-20 | 5.22 | 5.25 | 5.40 | -0.55 | -9.53% | 36 | 377 | 51.34% |
| JD250117C00035000 | 2024-05-20 12:51PM EDT | 2025-01-17 | 5.60 | 5.55 | 5.70 | -0.52 | -8.50% | 24 | 9,567 | 51.00% |
| JD250620C00035000 | 2024-05-20 10:51AM EDT | 2025-06-20 | 7.00 | 7.00 | 7.25 | -0.60 | -7.89% | 46 | 4,097 | 50.53% |
| JD251219C00035000 | 2024-05-20 2:22PM EDT | 2025-12-19 | 8.60 | 8.75 | 9.10 | -0.69 | -7.43% | 5 | 552 | 52.58% |
| JD260116C00035000 | 2024-05-20 11:54AM EDT | 2026-01-16 | 9.00 | 8.95 | 9.40 | -0.55 | -5.76% | 32 | 672 | 52.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524P00035000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.91 | 0.87 | 0.92 | +0.20 | +28.17% | 5,579 | 573 | 48.44% |
| JD240531P00035000 | 2024-05-20 3:47PM EDT | 2024-05-31 | 1.28 | 1.20 | 1.23 | +0.22 | +20.75% | 1,907 | 464 | 43.65% |
| JD240607P00035000 | 2024-05-20 3:14PM EDT | 2024-06-07 | 1.61 | 1.46 | 1.52 | +0.30 | +22.90% | 21 | 48 | 43.85% |
| JD240614P00035000 | 2024-05-20 10:47AM EDT | 2024-06-14 | 1.51 | 1.67 | 1.71 | -0.25 | -14.20% | 4 | 12 | 42.63% |
| JD240621P00035000 | 2024-05-20 3:16PM EDT | 2024-06-21 | 1.97 | 1.82 | 1.87 | +0.29 | +17.26% | 64 | 56,937 | 41.68% |
| JD240628P00035000 | 2024-05-20 1:49PM EDT | 2024-06-28 | 2.20 | 1.97 | 2.08 | +0.20 | +10.00% | 4 | 4 | 42.43% |
| JD240719P00035000 | 2024-05-20 11:18AM EDT | 2024-07-19 | 2.58 | 2.37 | 2.41 | +0.36 | +16.22% | 1,073 | 1,938 | 40.19% |
| JD240816P00035000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 3.11 | 2.85 | 3.05 | +0.30 | +10.68% | 77 | 219 | 42.63% |
| JD240920P00035000 | 2024-05-20 2:12PM EDT | 2024-09-20 | 3.70 | 3.45 | 3.55 | +0.30 | +8.82% | 203 | 1,593 | 42.33% |
| JD241018P00035000 | 2024-05-20 11:55AM EDT | 2024-10-18 | 4.00 | 3.75 | 3.85 | +0.34 | +9.29% | 12 | 26 | 41.60% |
| JD241115P00035000 | 2024-05-17 11:43AM EDT | 2024-11-15 | 4.12 | 4.15 | 4.30 | 0.00 | - | 22 | 62 | 42.90% |
| JD241220P00035000 | 2024-05-20 1:01PM EDT | 2024-12-20 | 4.65 | 4.45 | 4.55 | +0.31 | +7.14% | 5 | 857 | 41.61% |
| JD250117P00035000 | 2024-05-20 11:40AM EDT | 2025-01-17 | 4.85 | 4.65 | 4.75 | +0.36 | +8.02% | 5 | 8,699 | 40.93% |
| JD250620P00035000 | 2024-05-17 10:24AM EDT | 2025-06-20 | 5.93 | 6.10 | 6.50 | 0.00 | - | 7 | 41 | 44.34% |
| JD251219P00035000 | 2024-05-17 10:11AM EDT | 2025-12-19 | 6.95 | 7.10 | 9.05 | -0.19 | -2.66% | 9 | 1,595 | 51.86% |
| JD260116P00035000 | 2024-05-20 1:14PM EDT | 2026-01-16 | 7.35 | 7.20 | 7.55 | +0.25 | +3.52% | 103 | 224 | 41.91% |
© 2024 Yahoo. All rights reserved.