NasdaqGS - Delayed Quote • USD
JD.com, Inc. (JD)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426C00020000 | 4/24/2024 6:17 PM | 2024-04-26 | 8.25 | 8.20 | 8.40 | 0.70 | 9.27% | 5 | 12 | 228.13% |
| JD240517C00020000 | 4/22/2024 4:58 PM | 2024-05-17 | 8.37 | 8.30 | 8.65 | 1.37 | 19.57% | 2 | 59 | 97.46% |
| JD240524C00020000 | 4/11/2024 1:40 PM | 2024-05-24 | 7.20 | 8.35 | 8.60 | 0.00 | 0.00% | - | 5 | 85.35% |
| JD240621C00020000 | 4/24/2024 7:40 PM | 2024-06-21 | 8.55 | 8.50 | 8.60 | 0.70 | 8.92% | 22 | 906 | 66.41% |
| JD240816C00020000 | 4/18/2024 5:31 PM | 2024-08-16 | 6.32 | 8.80 | 9.00 | 0.00 | 0.00% | 63 | 104 | 60.35% |
| JD240920C00020000 | 4/23/2024 4:30 PM | 2024-09-20 | 8.55 | 9.10 | 9.25 | 0.00 | 0.00% | 10 | 768 | 60.11% |
| JD250117C00020000 | 4/24/2024 2:24 PM | 2025-01-17 | 9.90 | 10.00 | 10.10 | 0.41 | 4.32% | 14 | 3,014 | 59.77% |
| JD250620C00020000 | 4/24/2024 2:53 PM | 2025-06-20 | 10.65 | 10.65 | 10.90 | 1.10 | 11.52% | 5 | 641 | 56.57% |
| JD251219C00020000 | 4/24/2024 5:37 PM | 2025-12-19 | 11.60 | 11.15 | 11.80 | 2.60 | 28.89% | 157 | 323 | 54.25% |
| JD260116C00020000 | 4/24/2024 6:52 PM | 2026-01-16 | 11.80 | 11.70 | 12.05 | 0.62 | 5.55% | 7 | 1,347 | 56.87% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426P00020000 | 4/22/2024 7:44 PM | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 72 | 196.88% |
| JD240503P00020000 | 4/16/2024 2:15 PM | 2024-05-03 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 117.19% |
| JD240510P00020000 | 4/18/2024 4:06 PM | 2024-05-10 | 0.17 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 6 | 89.06% |
| JD240517P00020000 | 4/24/2024 2:09 PM | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 205 | 67.19% |
| JD240524P00020000 | 4/24/2024 4:10 PM | 2024-05-24 | 0.06 | 0.01 | 0.16 | -0.08 | -57.14% | 1 | 14 | 70.51% |
| JD240531P00020000 | 4/24/2024 3:23 PM | 2024-05-31 | 0.08 | 0.01 | 0.16 | -0.08 | -50.00% | 10 | 15 | 63.48% |
| JD240621P00020000 | 4/24/2024 6:02 PM | 2024-06-21 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 47 | 8,051 | 51.76% |
| JD240816P00020000 | 4/24/2024 6:02 PM | 2024-08-16 | 0.29 | 0.27 | 0.30 | -0.13 | -30.95% | 201 | 300 | 48.24% |
| JD240920P00020000 | 4/24/2024 6:02 PM | 2024-09-20 | 0.46 | 0.45 | 0.47 | -0.07 | -13.21% | 607 | 4,589 | 48.05% |
| JD241220P00020000 | 4/24/2024 6:06 PM | 2024-12-20 | 0.85 | 0.82 | 0.87 | -0.25 | -22.73% | 600 | 204 | 46.68% |
| JD250117P00020000 | 4/24/2024 6:53 PM | 2025-01-17 | 0.95 | 0.94 | 0.96 | -0.12 | -11.21% | 14 | 9,125 | 45.85% |
| JD250620P00020000 | 4/24/2024 1:46 PM | 2025-06-20 | 1.75 | 1.70 | 1.74 | -0.20 | -10.26% | 11 | 3,366 | 47.14% |
| JD251219P00020000 | 4/22/2024 1:45 PM | 2025-12-19 | 2.80 | 2.18 | 2.46 | 0.00 | 0.00% | 2 | 247 | 46.86% |
| JD260116P00020000 | 4/24/2024 2:19 PM | 2026-01-16 | 2.55 | 2.41 | 2.87 | -0.36 | -12.37% | 6 | 2,321 | 49.83% |
Related Tickers
BABA Alibaba Group Holding Limited
74.63
+2.92%
PDD PDD Holdings Inc.
127.55
-0.37%
9988.HK Alibaba Group Holding Limited
72.500
+3.87%
SE Sea Limited
63.27
+2.03%
MELI MercadoLibre, Inc.
1,370.00
-1.79%
CPNG Coupang, Inc.
22.80
+0.35%
ETSY Etsy, Inc.
66.87
-2.17%
CHWY Chewy, Inc.
15.09
-3.27%
EBAY eBay Inc.
51.18
-0.14%
3690.HK Meituan
113.600
+4.60%