Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,056.20 -5.62 (-0.11%) Dow
37,845.56 +110.45 (+0.29%) Nasdaq
15,875.29 -9.72 (-0.06%) Bitcoin USD
61,982.22 -2,597.68 (-4.02%) CMC Crypto 200
885.54 0.00 (0.00%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:30.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240419C00030000 | 2024-04-16 11:01AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 33 | 23,249 | 81.25% |
| JD240426C00030000 | 2024-04-16 10:18AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 38 | 1,455 | 53.52% |
| JD240503C00030000 | 2024-04-16 9:36AM EDT | 2024-05-03 | 0.07 | 0.07 | 0.10 | -0.06 | -46.15% | 2 | 972 | 52.73% |
| JD240510C00030000 | 2024-04-15 12:05PM EDT | 2024-05-10 | 0.23 | 0.16 | 0.18 | 0.00 | - | 40 | 107 | 52.93% |
| JD240517C00030000 | 2024-04-16 11:21AM EDT | 2024-05-17 | 0.30 | 0.30 | 0.31 | -0.08 | -20.51% | 100 | 2,060 | 55.27% |
| JD240524C00030000 | 2024-04-15 12:31PM EDT | 2024-05-24 | 0.37 | 0.40 | 0.43 | -0.14 | -27.45% | 1 | 24 | 55.47% |
| JD240531C00030000 | 2024-04-15 11:02AM EDT | 2024-05-31 | 0.62 | 0.45 | 0.49 | 0.00 | - | 7 | 9 | 53.32% |
| JD240621C00030000 | 2024-04-16 10:58AM EDT | 2024-06-21 | 0.68 | 0.66 | 0.69 | -0.07 | -9.33% | 148 | 31,865 | 50.73% |
| JD240816C00030000 | 2024-04-15 3:55PM EDT | 2024-08-16 | 1.35 | 1.21 | 1.24 | 0.00 | - | 1 | 402 | 49.12% |
| JD240920C00030000 | 2024-04-16 10:24AM EDT | 2024-09-20 | 1.57 | 1.58 | 1.63 | -0.16 | -9.25% | 106 | 4,282 | 49.85% |
| JD250117C00030000 | 2024-04-16 10:40AM EDT | 2025-01-17 | 2.66 | 2.66 | 2.78 | -0.19 | -6.67% | 189 | 9,909 | 50.71% |
| JD250620C00030000 | 2024-04-16 9:34AM EDT | 2025-06-20 | 3.61 | 3.70 | 3.85 | -0.54 | -13.01% | 4 | 613 | 50.44% |
| JD251219C00030000 | 2024-04-16 11:08AM EDT | 2025-12-19 | 5.04 | 4.95 | 5.15 | -0.24 | -4.55% | 70 | 424 | 52.15% |
| JD260116C00030000 | 2024-04-16 10:15AM EDT | 2026-01-16 | 5.12 | 5.15 | 5.40 | -0.28 | -5.19% | 2 | 1,892 | 52.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240419P00030000 | 2024-04-15 3:22PM EDT | 2024-04-19 | 4.65 | 4.85 | 4.95 | 0.00 | - | 78 | 278 | 0.00% |
| JD240426P00030000 | 2024-04-12 10:24AM EDT | 2024-04-26 | 4.35 | 4.85 | 5.00 | 0.00 | - | 3 | 20 | 57.81% |
| JD240503P00030000 | 2024-04-15 11:32AM EDT | 2024-05-03 | 4.20 | 4.85 | 5.05 | 0.00 | - | 2 | 5 | 53.52% |
| JD240517P00030000 | 2024-04-15 3:22PM EDT | 2024-05-17 | 4.86 | 5.05 | 5.15 | 0.00 | - | 64 | 229 | 48.15% |
| JD240524P00030000 | 2024-04-15 11:32AM EDT | 2024-05-24 | 4.50 | 5.10 | 5.20 | 0.00 | - | 2 | 15 | 46.58% |
| JD240621P00030000 | 2024-04-16 10:32AM EDT | 2024-06-21 | 5.47 | 5.30 | 5.40 | +0.52 | +10.51% | 80 | 16,799 | 43.16% |
| JD240816P00030000 | 2024-04-16 10:02AM EDT | 2024-08-16 | 5.85 | 5.65 | 5.75 | +1.14 | +24.20% | 2 | 220 | 39.99% |
| JD240920P00030000 | 2024-04-15 3:25PM EDT | 2024-09-20 | 5.75 | 5.85 | 6.00 | 0.00 | - | 10 | 1,878 | 39.84% |
| JD250117P00030000 | 2024-04-16 9:52AM EDT | 2025-01-17 | 6.64 | 6.50 | 6.65 | +1.14 | +20.73% | 49 | 7,488 | 38.43% |
| JD250620P00030000 | 2024-04-11 9:45AM EDT | 2025-06-20 | 6.85 | 7.50 | 7.70 | 0.00 | - | 1 | 832 | 40.87% |
| JD251219P00030000 | 2024-03-25 1:45PM EDT | 2025-12-19 | 8.30 | 8.30 | 8.50 | 0.00 | - | 1 | 542 | 40.50% |
| JD260116P00030000 | 2024-04-10 3:52PM EDT | 2026-01-16 | 8.00 | 8.40 | 8.60 | 0.00 | - | 10 | 909 | 40.37% |
© 2024 Yahoo. All rights reserved.