Canada markets close in 1 hour 56 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.50-0.24 (-0.85%)
As of 02:04PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240920C000125002024-09-19 9:30AM EDT12.5015.9015.9017.000.00-121,165.63%
JD240920C000140002024-05-17 3:25PM EDT14.0021.6014.9015.100.00-581,056.25%
JD240920C000150002024-09-19 9:40AM EDT15.0013.5013.4013.550.00-535612.50%
JD240920C000160002024-08-20 2:10PM EDT16.0012.2011.6013.450.00-228506.25%
JD240920C000175002024-08-07 10:26AM EDT17.508.208.658.950.00-13680.00%
JD240920C000190002024-08-29 2:39PM EDT19.007.509.459.550.00-10293300.00%
JD240920C000200002024-09-20 10:17AM EDT20.008.538.408.55+0.08+0.95%151,017362.50%
JD240920C000210002024-09-19 11:32AM EDT21.007.507.407.550.00-1601,721320.31%
JD240920C000220002024-09-19 3:30PM EDT22.006.666.406.550.00-500595278.13%
JD240920C000225002024-09-20 9:49AM EDT22.506.045.906.05-0.21-3.36%1404,018257.81%
JD240920C000230002024-09-20 12:57PM EDT23.005.505.405.55+0.25+4.76%1,0611,079237.50%
JD240920C000235002024-09-20 11:49AM EDT23.504.984.905.05-0.27-5.14%560567217.19%
JD240920C000240002024-09-20 1:17PM EDT24.004.504.404.55-0.16-3.43%1203,209198.44%
JD240920C000245002024-09-20 11:10AM EDT24.503.953.954.05+2.13+117.03%23118.75%
JD240920C000250002024-09-20 1:17PM EDT25.003.503.403.55-0.21-5.66%58516,951159.38%
JD240920C000255002024-09-20 9:52AM EDT25.503.202.903.05+0.30+10.34%43,684139.06%
JD240920C000260002024-09-20 12:39PM EDT26.002.512.442.53-0.13-4.92%1054,349108.59%
JD240920C000265002024-09-20 1:27PM EDT26.501.991.952.03-0.22-9.95%1651,52090.63%
JD240920C000270002024-09-20 12:52PM EDT27.001.551.461.53-0.20-11.43%2604,32071.88%
JD240920C000275002024-09-20 1:19PM EDT27.500.980.981.04-0.30-23.44%4,03131,42356.25%
JD240920C000280002024-09-20 1:17PM EDT28.000.580.500.56-0.21-26.58%2815,28839.84%
JD240920C000285002024-09-20 1:27PM EDT28.500.100.080.10-0.34-77.27%4931,84317.19%
JD240920C000290002024-09-20 1:16PM EDT29.000.010.010.02-0.20-95.24%9,72615,12926.56%
JD240920C000295002024-09-20 11:07AM EDT29.500.010.000.01-0.07-87.50%23582239.06%
JD240920C000300002024-09-20 11:55AM EDT30.000.010.000.01-0.02-66.67%94717,72653.13%
JD240920C000305002024-09-20 11:56AM EDT30.500.010.000.01-0.01-50.00%466059.38%
JD240920C000310002024-09-20 1:32PM EDT31.000.010.000.010.00-810,87971.88%
JD240920C000315002024-09-19 9:53AM EDT31.500.010.000.430.00-142,333182.03%
JD240920C000320002024-09-19 1:40PM EDT32.000.010.000.050.00-33,074120.31%
JD240920C000325002024-09-19 1:58PM EDT32.500.010.000.010.00-229,913106.25%
JD240920C000330002024-09-17 10:00AM EDT33.000.020.000.050.00-10350146.88%
JD240920C000335002024-09-11 10:38AM EDT33.500.010.000.430.00-2842251.56%
JD240920C000340002024-09-10 11:38AM EDT34.000.010.000.050.00-1327170.31%
JD240920C000345002024-08-22 11:54AM EDT34.500.060.000.010.00-89143.75%
JD240920C000350002024-09-20 10:54AM EDT35.000.010.000.010.00-78,605156.25%
JD240920C000360002024-09-19 2:52PM EDT36.000.010.000.010.00-203,339175.00%
JD240920C000370002024-09-09 10:26AM EDT37.000.010.000.430.00-2752353.91%
JD240920C000375002024-09-09 10:28AM EDT37.500.010.000.010.00-276,676200.00%
JD240920C000390002024-09-10 2:54PM EDT39.000.020.000.010.00-211,370225.00%
JD240920C000400002024-09-20 10:43AM EDT40.000.010.000.010.00-17,021237.50%
JD240920C000410002024-08-09 10:02AM EDT41.000.030.000.030.00-150347293.75%
JD240920C000425002024-09-16 11:29AM EDT42.500.010.000.010.00-107,722275.00%
JD240920C000440002024-08-26 10:24AM EDT44.000.010.000.510.00-144534.38%
JD240920C000450002024-09-18 9:30AM EDT45.000.040.000.010.00-18,574312.50%
JD240920C000460002024-07-15 3:58PM EDT46.000.010.001.270.00-1772714.84%
JD240920C000475002024-08-15 3:41PM EDT47.500.020.000.040.00-17,611406.25%
JD240920C000490002024-08-16 10:20AM EDT49.000.030.000.020.00-2591,145393.75%
JD240920C000500002024-08-19 1:13PM EDT50.000.010.000.010.00-6,4886,634375.00%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240920P000125002024-09-04 2:55PM EDT12.500.010.000.010.00-5535575.00%
JD240920P000140002024-08-19 1:11PM EDT14.000.010.000.010.00-1,8981,899500.00%
JD240920P000150002024-08-19 11:08AM EDT15.000.020.001.270.00-14591,035.94%
JD240920P000160002024-08-19 1:13PM EDT16.000.020.001.270.00-50623951.56%
JD240920P000175002024-09-10 9:58AM EDT17.500.010.000.010.00-54,171350.00%
JD240920P000180002024-09-13 10:44AM EDT18.000.01-0.500.00--2739.84%
JD240920P000190002024-09-13 9:56AM EDT19.000.020.000.750.00-11,260617.97%
JD240920P000200002024-09-13 3:43PM EDT20.000.050.000.250.00-25,332425.00%
JD240920P000205002024-09-13 12:04PM EDT20.500.01-0.500.00--1,621574.22%
JD240920P000210002024-09-20 12:41PM EDT21.000.250.000.25+0.24+2,400.00%15,156376.56%
JD240920P000220002024-09-16 12:20PM EDT22.000.010.000.030.00-5,2815,400225.00%
JD240920P000225002024-09-18 9:39AM EDT22.500.010.000.010.00-1,27416,486181.25%
JD240920P000230002024-09-17 9:41AM EDT23.000.010.000.010.00-565162.50%
JD240920P000235002024-09-19 3:38PM EDT23.500.010.000.010.00-382150.00%
JD240920P000240002024-09-19 3:38PM EDT24.000.010.000.010.00-3614,536137.50%
JD240920P000245002024-09-20 12:58PM EDT24.500.010.000.01-0.17-94.44%2533118.75%
JD240920P000250002024-09-20 10:07AM EDT25.000.010.000.020.00-820,111118.75%
JD240920P000255002024-09-19 2:46PM EDT25.500.010.000.010.00-412,78493.75%
JD240920P000260002024-09-20 1:13PM EDT26.000.010.000.01-0.01-50.00%2310,54778.13%
JD240920P000265002024-09-19 3:22PM EDT26.500.010.000.070.00-288190.63%
JD240920P000270002024-09-20 11:27AM EDT27.000.010.000.010.00-3,8391,62050.00%
JD240920P000275002024-09-20 12:56PM EDT27.500.010.010.03-0.02-66.67%16822,01150.00%
JD240920P000280002024-09-20 1:28PM EDT28.000.020.010.03-0.06-75.00%6901,12030.47%
JD240920P000285002024-09-20 1:06PM EDT28.500.130.080.11-0.07-35.00%78831917.97%
JD240920P000290002024-09-20 1:31PM EDT29.000.500.480.55+0.05+11.11%2549,84834.38%
JD240920P000295002024-09-20 12:54PM EDT29.501.060.961.06+0.12+12.77%1414457.81%
JD240920P000300002024-09-20 1:00PM EDT30.001.501.461.57+0.12+8.70%103,12753.13%
JD240920P000305002024-08-20 9:50AM EDT30.502.552.002.770.00-17179.69%
JD240920P000310002024-09-19 9:30AM EDT31.002.622.442.560.00-161110.16%
JD240920P000320002024-09-19 2:49PM EDT32.003.403.453.600.00-66115.63%
JD240920P000325002024-09-20 9:58AM EDT32.503.733.954.05-2.07-35.69%1252149.22%
JD240920P000330002024-09-17 9:47AM EDT33.005.654.304.750.00-10140.63%
JD240920P000340002024-08-27 1:45PM EDT34.007.415.455.600.00--0165.63%
JD240920P000350002024-09-18 1:24PM EDT35.008.256.456.600.00-3338187.50%
JD240920P000360002024-09-17 9:39AM EDT36.008.957.457.600.00-27209.38%
JD240920P000375002024-09-20 1:11PM EDT37.509.058.909.25+0.55+6.47%11290.63%
JD240920P000390002024-08-16 3:51PM EDT39.009.7012.7012.850.00-40887.11%
JD240920P000400002024-09-20 10:47AM EDT40.0011.4110.6011.80-0.28-2.40%27461.72%
JD240920P000410002024-05-17 10:06AM EDT41.007.3512.2012.300.00-110.00%
JD240920P000425002024-06-14 9:34AM EDT42.5013.6012.4016.350.00-300548.44%
JD240920P000440002024-08-16 10:33AM EDT44.0015.7717.1017.950.00-20990.23%
JD240920P000450002024-08-19 9:49AM EDT45.0015.7217.8518.350.00-10928.91%
JD240920P000475002024-04-05 2:35PM EDT47.5021.3514.6515.000.00-9000.00%
JD240920P000490002024-05-15 9:33AM EDT49.0015.6119.2021.350.00--0839.45%
JD240920P000500002024-06-24 9:58AM EDT50.0021.2222.6023.900.00-101,078.91%