NasdaqGS - Delayed Quote • USD
JD.com, Inc. (JD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524C00018000 | 4/18/2024 3:04 PM | 18 | 7.67 | 16.75 | 17.40 | 0.00 | 0.00% | - | 2 | 290.63% |
| JD240524C00020000 | 4/11/2024 1:40 PM | 20 | 7.20 | 12.20 | 12.35 | 0.00 | 0.00% | - | 5 | 0.00% |
| JD240524C00022000 | 5/2/2024 4:47 PM | 22 | 10.20 | 13.20 | 13.40 | 0.00 | 0.00% | 71 | 67 | 168.75% |
| JD240524C00023000 | 5/2/2024 5:12 PM | 23 | 9.50 | 12.20 | 12.40 | 0.00 | 0.00% | 45 | 50 | 153.13% |
| JD240524C00024000 | 5/2/2024 6:13 PM | 24 | 8.94 | 11.20 | 11.40 | 0.00 | 0.00% | 18 | 103 | 140.63% |
| JD240524C00025000 | 5/14/2024 2:31 PM | 25 | 10.73 | 10.20 | 10.40 | 2.66 | 32.96% | 200 | 60 | 126.56% |
| JD240524C00026000 | 5/17/2024 7:53 PM | 26 | 9.55 | 8.60 | 9.40 | 2.19 | 29.76% | 150 | 70 | 147.66% |
| JD240524C00027000 | 5/17/2024 6:52 PM | 27 | 8.33 | 7.60 | 8.40 | 2.29 | 37.91% | 6 | 405 | 132.81% |
| JD240524C00027500 | 5/16/2024 2:34 PM | 27.5 | 6.30 | 7.70 | 7.90 | 0.00 | 0.00% | 7 | 9 | 95.31% |
| JD240524C00028000 | 5/17/2024 7:43 PM | 28 | 7.47 | 6.70 | 7.40 | 1.15 | 18.20% | 117 | 133 | 117.97% |
| JD240524C00028500 | 5/17/2024 2:48 PM | 28.5 | 6.51 | 6.50 | 6.90 | 0.48 | 7.96% | 9 | 28 | 110.55% |
| JD240524C00029000 | 5/17/2024 5:51 PM | 29 | 6.42 | 6.25 | 6.40 | 1.72 | 36.60% | 6 | 105 | 86.33% |
| JD240524C00029500 | 5/17/2024 4:03 PM | 29.5 | 5.48 | 5.75 | 5.90 | 1.28 | 30.48% | 4 | 29 | 80.08% |
| JD240524C00030000 | 5/17/2024 7:14 PM | 30 | 5.42 | 5.25 | 5.40 | 0.92 | 20.44% | 26 | 538 | 73.83% |
| JD240524C00030500 | 5/17/2024 2:12 PM | 30.5 | 4.85 | 4.70 | 4.95 | 1.38 | 39.77% | 2 | 31 | 67.58% |
| JD240524C00031000 | 5/17/2024 5:33 PM | 31 | 4.42 | 4.25 | 4.45 | 1.42 | 47.33% | 11 | 386 | 66.41% |
| JD240524C00031500 | 5/17/2024 7:52 PM | 31.5 | 4.05 | 3.65 | 3.95 | 0.90 | 28.57% | 9 | 46 | 73.83% |
| JD240524C00032000 | 5/17/2024 7:48 PM | 32 | 3.50 | 2.87 | 3.45 | 0.93 | 36.19% | 156 | 624 | 66.41% |
| JD240524C00032500 | 5/17/2024 7:48 PM | 32.5 | 2.99 | 2.82 | 2.98 | 0.89 | 42.38% | 164 | 267 | 53.13% |
| JD240524C00033000 | 5/17/2024 7:56 PM | 33 | 2.46 | 2.40 | 2.71 | 0.67 | 37.43% | 415 | 1,204 | 60.35% |
| JD240524C00033500 | 5/17/2024 7:53 PM | 33.5 | 2.20 | 1.85 | 2.09 | 0.70 | 46.67% | 297 | 708 | 54.30% |
| JD240524C00034000 | 5/17/2024 7:59 PM | 34 | 1.67 | 1.64 | 1.72 | 0.50 | 42.74% | 4,363 | 5,533 | 51.17% |
| JD240524C00034500 | 5/17/2024 7:48 PM | 34.5 | 1.36 | 1.32 | 1.37 | 0.40 | 41.67% | 4,489 | 1,776 | 50.98% |
| JD240524C00035000 | 5/17/2024 7:59 PM | 35 | 1.07 | 1.03 | 1.09 | 0.35 | 48.61% | 2,436 | 3,828 | 51.17% |
| JD240524C00035500 | 5/17/2024 7:56 PM | 35.5 | 0.87 | 0.81 | 0.85 | 0.29 | 50.00% | 1,043 | 770 | 51.95% |
| JD240524C00036000 | 5/17/2024 7:58 PM | 36 | 0.66 | 0.62 | 0.68 | 0.18 | 37.50% | 6,342 | 4,907 | 53.32% |
| JD240524C00036500 | 5/17/2024 7:59 PM | 36.5 | 0.51 | 0.48 | 0.52 | 0.13 | 34.21% | 756 | 216 | 54.30% |
| JD240524C00037000 | 5/17/2024 7:53 PM | 37 | 0.40 | 0.38 | 0.40 | 0.10 | 33.33% | 557 | 521 | 55.86% |
| JD240524C00037500 | 5/17/2024 7:51 PM | 37.5 | 0.30 | 0.28 | 0.31 | 0.11 | 57.89% | 243 | 1,045 | 56.84% |
| JD240524C00038000 | 5/17/2024 7:54 PM | 38 | 0.25 | 0.22 | 0.24 | 0.08 | 47.06% | 5,218 | 2,594 | 58.40% |
| JD240524C00038500 | 5/17/2024 2:31 PM | 38.5 | 0.26 | 0.13 | 0.26 | 0.12 | 85.71% | 104 | 4,109 | 61.52% |
| JD240524C00039000 | 5/17/2024 7:51 PM | 39 | 0.14 | 0.13 | 0.16 | 0.01 | 7.69% | 4,680 | 156 | 62.11% |
| JD240524C00039500 | 5/16/2024 3:03 PM | 39.5 | 0.08 | 0.08 | 0.10 | -0.20 | -71.43% | 11 | 12 | 60.16% |
| JD240524C00040000 | 5/17/2024 7:59 PM | 40 | 0.08 | 0.08 | 0.09 | 0.02 | 33.33% | 577 | 274 | 64.26% |
| JD240524C00040500 | 5/13/2024 7:18 PM | 40.5 | 0.26 | 0.05 | 0.08 | 0.00 | 0.00% | 5 | 5 | 65.23% |
| JD240524C00041000 | 5/17/2024 6:15 PM | 41 | 0.06 | 0.05 | 0.09 | 0.02 | 50.00% | 5 | 69 | 70.70% |
| JD240524C00042000 | 5/17/2024 6:43 PM | 42 | 0.04 | 0.03 | 0.05 | 0.02 | 100.00% | 21 | 110 | 71.88% |
| JD240524C00043000 | 5/15/2024 7:26 PM | 43 | 0.08 | 0.01 | 0.11 | 0.00 | 0.00% | 255 | 901 | 85.55% |
| JD240524C00049000 | 5/17/2024 3:16 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 1,133 | 93.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524P00015000 | 5/2/2024 5:45 PM | 15 | 0.03 | 0.00 | 0.52 | 0.00 | 0.00% | - | 1 | 410.94% |
| JD240524P00017000 | 5/13/2024 6:58 PM | 17 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 490 | 490 | 298.44% |
| JD240524P00020000 | 5/2/2024 4:34 PM | 20 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 12 | 10 | 287.50% |
| JD240524P00021000 | 5/10/2024 2:30 PM | 21 | 0.03 | 0.00 | 0.52 | 0.00 | 0.00% | 3 | 88 | 266.80% |
| JD240524P00022000 | 5/16/2024 1:48 PM | 22 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 473 | 521 | 246.48% |
| JD240524P00023000 | 5/16/2024 5:57 PM | 23 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 568 | 617 | 227.34% |
| JD240524P00024000 | 5/17/2024 2:55 PM | 24 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 158 | 144 | 135.94% |
| JD240524P00025000 | 5/17/2024 5:12 PM | 25 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 671 | 137 | 115.63% |
| JD240524P00026000 | 5/16/2024 1:30 PM | 26 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 128 | 146.48% |
| JD240524P00027000 | 5/16/2024 2:55 PM | 27 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 3 | 484 | 117.19% |
| JD240524P00027500 | 5/17/2024 2:47 PM | 27.5 | 0.02 | 0.01 | 0.53 | -0.07 | -77.78% | 2 | 7 | 149.22% |
| JD240524P00028000 | 5/17/2024 1:30 PM | 28 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 231 | 81.25% |
| JD240524P00028500 | 5/17/2024 7:25 PM | 28.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 203 | 71.88% |
| JD240524P00029000 | 5/17/2024 7:25 PM | 29 | 0.02 | 0.02 | 0.15 | -0.01 | -33.33% | 109 | 415 | 94.14% |
| JD240524P00029500 | 5/16/2024 7:51 PM | 29.5 | 0.04 | 0.02 | 0.36 | 0.00 | 0.00% | 4 | 180 | 105.47% |
| JD240524P00030000 | 5/17/2024 3:51 PM | 30 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1,496 | 1,553 | 62.50% |
| JD240524P00030500 | 5/17/2024 3:12 PM | 30.5 | 0.03 | 0.03 | 0.33 | -0.05 | -62.50% | 7 | 265 | 89.06% |
| JD240524P00031000 | 5/17/2024 6:55 PM | 31 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 19 | 543 | 57.81% |
| JD240524P00031500 | 5/17/2024 7:28 PM | 31.5 | 0.06 | 0.02 | 0.15 | -0.18 | -75.00% | 15 | 147 | 60.94% |
| JD240524P00032000 | 5/17/2024 7:39 PM | 32 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 262 | 301 | 50.78% |
| JD240524P00032500 | 5/17/2024 7:48 PM | 32.5 | 0.09 | 0.08 | 0.10 | -0.21 | -70.00% | 81 | 339 | 49.61% |
| JD240524P00033000 | 5/17/2024 7:49 PM | 33 | 0.13 | 0.13 | 0.16 | -0.31 | -70.45% | 1,422 | 653 | 49.02% |
| JD240524P00033500 | 5/16/2024 7:58 PM | 33.5 | 0.63 | 0.60 | 0.65 | -0.94 | -59.87% | 111 | 77 | 75.49% |
| JD240524P00034000 | 5/17/2024 7:59 PM | 34 | 0.35 | 0.34 | 0.37 | -0.50 | -58.82% | 629 | 1,215 | 48.54% |
| JD240524P00034500 | 5/17/2024 7:58 PM | 34.5 | 0.49 | 0.50 | 0.54 | -0.63 | -56.25% | 292 | 89 | 48.83% |
| JD240524P00035000 | 5/17/2024 7:52 PM | 35 | 0.71 | 0.72 | 0.76 | -0.81 | -53.29% | 909 | 273 | 49.41% |
| JD240524P00035500 | 5/17/2024 3:00 PM | 35.5 | 0.93 | 0.91 | 0.94 | -0.77 | -45.29% | 148 | 57 | 45.31% |
| JD240524P00036000 | 5/17/2024 7:53 PM | 36 | 1.21 | 1.29 | 1.36 | -0.79 | -39.50% | 609 | 16 | 50.20% |
Related Tickers
BABA Alibaba Group Holding Limited
88.54
+2.12%
PDD PDD Holdings Inc.
146.19
+1.96%
SE Sea Limited
73.76
+3.25%
9988.HK Alibaba Group Holding Limited
85.700
+7.53%
AMZN Amazon.com, Inc.
184.70
+0.58%
CPNG Coupang, Inc.
23.00
+0.57%
CHWY Chewy, Inc.
16.04
-5.48%
MELI MercadoLibre, Inc.
1,749.17
+0.58%
JMIA Jumia Technologies AG
6.77
+1.65%
ETSY Etsy, Inc.
63.97
-0.19%