JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230609C000220002023-06-01 2:37PM EDT22.0013.0415.2515.400.00--1262.50%
JD230609C000230002023-05-31 9:41AM EDT23.009.1014.3014.400.00--3295.31%
JD230609C000240002023-05-31 9:46AM EDT24.008.0513.3013.450.00-123296.88%
JD230609C000250002023-05-31 9:47AM EDT25.007.0012.3012.400.00--27250.00%
JD230609C000260002023-05-31 9:34AM EDT26.006.0011.3011.400.00-1315228.13%
JD230609C000270002023-06-02 9:44AM EDT27.008.8510.3010.400.00-1153206.25%
JD230609C000280002023-06-05 1:07PM EDT28.008.009.259.450.00-12185.94%
JD230609C000290002023-06-02 10:27AM EDT29.006.958.258.400.00-28131.25%
JD230609C000300002023-06-05 12:20PM EDT30.005.807.307.400.00-1110146.88%
JD230609C000305002023-06-02 2:44PM EDT30.505.046.806.900.00-15137.50%
JD230609C000310002023-06-05 12:00PM EDT31.004.806.306.400.00-863128.13%
JD230609C000315002023-06-07 10:32AM EDT31.505.505.805.900.00-6131118.75%
JD230609C000320002023-06-08 10:26AM EDT32.005.255.305.45+1.01+23.82%1314121.09%
JD230609C000325002023-06-07 11:40AM EDT32.504.454.804.900.00-150599.22%
JD230609C000330002023-06-08 12:28PM EDT33.004.604.304.40+0.83+22.02%1048590.63%
JD230609C000335002023-06-08 1:49PM EDT33.503.903.803.90+0.50+14.71%211281.25%
JD230609C000340002023-06-08 10:04AM EDT34.003.653.303.40+0.60+19.67%4139271.88%
JD230609C000345002023-06-07 10:15AM EDT34.503.002.822.890.00-20936064.06%
JD230609C000350002023-06-08 3:30PM EDT35.002.362.342.40+0.30+14.56%841,65459.38%
JD230609C000355002023-06-08 2:09PM EDT35.501.901.831.89+0.60+46.15%1662753.13%
JD230609C000360002023-06-08 1:09PM EDT36.001.431.341.39+0.34+31.19%52584342.19%
JD230609C000365002023-06-08 3:13PM EDT36.501.020.890.93+0.22+27.50%6181,33635.94%
JD230609C000370002023-06-08 3:20PM EDT37.000.570.490.54+0.04+7.55%1,2421,21932.62%
JD230609C000375002023-06-08 3:31PM EDT37.500.250.240.26-0.09-26.47%5322,51031.06%
JD230609C000380002023-06-08 3:32PM EDT38.000.120.110.13-0.08-40.00%3,4583,04233.79%
JD230609C000385002023-06-08 3:32PM EDT38.500.080.060.07-0.06-42.86%4141,59637.50%
JD230609C000390002023-06-08 3:02PM EDT39.000.050.040.05-0.03-37.50%2141,91043.75%
JD230609C000395002023-06-08 11:57AM EDT39.500.050.020.04-0.03-37.50%2323050.39%
JD230609C000400002023-06-08 2:16PM EDT40.000.030.020.03-0.01-25.00%2755,02753.91%
JD230609C000405002023-06-08 2:51PM EDT40.500.010.010.02-0.07-87.50%315756.25%
JD230609C000410002023-06-08 3:22PM EDT41.000.010.000.02-0.03-75.00%5021859.38%
JD230609C000420002023-06-08 3:01PM EDT42.000.010.000.01-0.01-50.00%3433165.63%
JD230609C000430002023-06-08 2:04PM EDT43.000.010.000.010.00-177278.13%
JD230609C000440002023-06-02 2:08PM EDT44.000.030.000.020.00-1228996.88%
JD230609C000450002023-06-06 1:27PM EDT45.000.010.000.020.00-187106.25%
JD230609C000460002023-06-08 2:04PM EDT46.000.010.000.020.00-9115118.75%
JD230609C000470002023-06-01 2:51PM EDT47.000.020.000.020.00-519128.13%
JD230609C000480002023-05-31 2:18PM EDT48.000.010.000.020.00-4696137.50%
JD230609C000500002023-05-23 11:36AM EDT50.000.020.000.020.00-30156156.25%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230609P000240002023-05-24 9:51AM EDT24.000.010.000.010.00-14218.75%
JD230609P000250002023-05-26 2:50PM EDT25.000.010.000.000.00-110950.00%
JD230609P000255002023-05-31 10:34AM EDT25.500.020.000.000.00--550.00%
JD230609P000260002023-06-02 11:36AM EDT26.000.010.000.000.00-72050.00%
JD230609P000270002023-06-01 9:31AM EDT27.000.030.000.010.00-1616162.50%
JD230609P000280002023-06-05 2:47PM EDT28.000.010.000.020.00-1119162.50%
JD230609P000285002023-06-05 9:57AM EDT28.500.020.000.020.00-114150.00%
JD230609P000290002023-06-05 3:09PM EDT29.000.020.000.020.00-3135143.75%
JD230609P000295002023-06-05 9:55AM EDT29.500.010.000.020.00-184134.38%
JD230609P000300002023-06-08 9:30AM EDT30.000.010.000.020.00-11,458125.00%
JD230609P000305002023-06-08 11:41AM EDT30.500.010.000.02-0.01-50.00%2987118.75%
JD230609P000310002023-06-08 10:28AM EDT31.000.010.000.010.00-2568100.00%
JD230609P000315002023-06-08 10:24AM EDT31.500.010.000.02-0.01-50.00%3232100.00%
JD230609P000320002023-06-07 2:06PM EDT32.000.020.000.010.00-699984.38%
JD230609P000325002023-06-08 11:50AM EDT32.500.020.000.020.00-158684.38%
JD230609P000330002023-06-08 12:19PM EDT33.000.010.000.02-0.01-50.00%1625475.00%
JD230609P000335002023-06-08 2:38PM EDT33.500.010.020.03-0.02-66.67%2725578.13%
JD230609P000340002023-06-08 11:57AM EDT34.000.020.010.03-0.01-33.33%796967.19%
JD230609P000345002023-06-07 2:49PM EDT34.500.050.010.030.00-31585257.81%
JD230609P000350002023-06-08 3:11PM EDT35.000.030.020.03-0.05-62.50%1081,78250.78%
JD230609P000355002023-06-08 12:07PM EDT35.500.030.020.03-0.07-70.00%6021,34443.36%
JD230609P000360002023-06-08 1:49PM EDT36.000.040.030.04-0.14-77.78%1,4092,47735.94%
JD230609P000365002023-06-08 3:02PM EDT36.500.060.060.07-0.27-81.82%26984730.27%
JD230609P000370002023-06-08 3:34PM EDT37.000.180.160.18-0.37-67.27%1,17874228.71%
JD230609P000375002023-06-08 3:13PM EDT37.500.360.400.41-0.50-58.14%3625128.22%
JD230609P000380002023-06-08 3:12PM EDT38.000.710.760.77-0.75-51.37%4833928.91%
JD230609P000390002023-06-08 11:43AM EDT39.001.421.661.74-0.80-36.04%23346.09%
JD230609P000395002023-05-26 9:34AM EDT39.506.952.142.210.00-3047.66%
JD230609P000400002023-06-08 2:32PM EDT40.002.552.622.70-2.37-48.17%1151.56%
JD230609P000405002023-06-05 3:24PM EDT40.504.153.103.200.00-201059.38%
JD230609P000410002023-06-02 10:52AM EDT41.005.373.603.700.00-1265.63%
JD230609P000420002023-05-24 10:50AM EDT42.008.444.554.700.00-1079.69%
JD230609P000430002023-05-17 3:33PM EDT43.005.755.605.700.00--092.97%
JD230609P000440002023-05-25 10:30AM EDT44.0011.106.606.750.00-560130.47%
JD230609P000450002023-05-16 12:33PM EDT45.007.177.607.700.00-80117.19%
JD230609P000470002023-05-22 10:11AM EDT47.0010.779.559.650.00-100.00%
JD230609P000480002023-06-01 10:54AM EDT48.0013.4010.6010.700.00--0151.56%
JD230609P000500002023-05-04 12:26PM EDT50.0014.2014.5014.650.00--0495.51%
JD230609P000550002023-06-02 9:58AM EDT55.0019.1617.5517.700.00-10218.75%