Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,290.58 +24.63 (+0.75%) Nikkei
38,226.69 +152.71 (+0.40%) Hang Seng
18,854.10 +316.29 (+1.71%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,938.53 +1,295.68 (+2.10%) CMC Crypto 200
1,350.94 +50.84 (+3.91%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00020000 | 2024-04-24 9:45AM EDT | 2024-05-17 | 8.37 | 12.35 | 13.50 | 0.00 | - | 2 | 57 | 269.53% |
| JD240524C00020000 | 2024-04-11 9:40AM EDT | 2024-05-24 | 7.20 | 12.35 | 12.50 | 0.00 | - | - | 5 | 119.92% |
| JD240531C00020000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 9.80 | 12.35 | 12.65 | 0.00 | - | - | 1 | 115.23% |
| JD240621C00020000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 12.50 | 12.50 | 12.60 | +0.40 | +3.31% | 72 | 782 | 88.09% |
| JD240719C00020000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 10.24 | 12.55 | 12.75 | 0.00 | - | 25 | 13 | 75.59% |
| JD240816C00020000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 13.25 | 12.70 | 12.90 | 0.00 | - | 7 | 36 | 71.39% |
| JD240920C00020000 | 2024-04-30 3:13PM EDT | 2024-09-20 | 9.80 | 12.90 | 13.10 | 0.00 | - | 1 | 756 | 68.36% |
| JD241220C00020000 | 2024-04-26 10:52AM EDT | 2024-12-20 | 11.40 | 13.50 | 13.65 | 0.00 | - | 6 | 6 | 65.50% |
| JD250117C00020000 | 2024-05-08 12:54PM EDT | 2025-01-17 | 13.25 | 13.60 | 13.85 | 0.00 | - | 4 | 2,928 | 64.55% |
| JD250620C00020000 | 2024-05-07 12:50PM EDT | 2025-06-20 | 14.20 | 12.05 | 14.55 | 0.00 | - | 5 | 637 | 62.09% |
| JD251219C00020000 | 2024-05-07 12:35PM EDT | 2025-12-19 | 14.93 | 12.65 | 15.45 | 0.00 | - | 1 | 273 | 60.94% |
| JD260116C00020000 | 2024-05-09 3:33PM EDT | 2026-01-16 | 15.20 | 14.90 | 15.60 | -0.40 | -2.56% | 2 | 1,146 | 57.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 2024-05-10 | 0.17 | 0.00 | 1.23 | 0.00 | - | 1 | 6 | 785.94% |
| JD240517P00020000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.22 | 0.01 | 0.03 | 0.00 | - | 2 | 192 | 142.19% |
| JD240524P00020000 | 2024-05-02 12:34PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.09 | 0.00 | - | 12 | 10 | 117.97% |
| JD240531P00020000 | 2024-05-07 9:35AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 6 | 97.66% |
| JD240621P00020000 | 2024-05-08 11:47AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.10 | 0.00 | - | 553 | 7,734 | 71.88% |
| JD240816P00020000 | 2024-05-07 12:24PM EDT | 2024-08-16 | 0.16 | 0.06 | 0.24 | 0.00 | - | 2 | 279 | 55.86% |
| JD240920P00020000 | 2024-05-09 10:30AM EDT | 2024-09-20 | 0.22 | 0.20 | 0.24 | -0.02 | -8.33% | 365 | 4,038 | 52.05% |
| JD241220P00020000 | 2024-04-30 12:34PM EDT | 2024-12-20 | 0.79 | 0.48 | 0.52 | 0.00 | - | 1 | 666 | 49.90% |
| JD250117P00020000 | 2024-05-09 3:42PM EDT | 2025-01-17 | 0.60 | 0.57 | 0.61 | -0.01 | -1.64% | 6 | 7,828 | 49.32% |
| JD250620P00020000 | 2024-05-09 9:55AM EDT | 2025-06-20 | 1.27 | 1.22 | 1.31 | -0.02 | -1.55% | 1 | 2,531 | 50.27% |
| JD251219P00020000 | 2024-05-09 10:43AM EDT | 2025-12-19 | 1.90 | 1.80 | 1.95 | -0.90 | -32.14% | 5 | 247 | 49.13% |
| JD260116P00020000 | 2024-05-08 1:41PM EDT | 2026-01-16 | 2.00 | 1.86 | 2.06 | 0.00 | - | 1 | 2,469 | 49.17% |
© 2024 Yahoo. All rights reserved.