Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.24-0.41 (-1.54%)
At close: 04:00PM EDT
26.22 -0.02 (-0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240920C000125002024-05-16 10:52AM EDT12.5021.6516.2516.600.00-12787.11%
JD240920C000140002024-05-17 3:25PM EDT14.0021.6014.9015.100.00-58705.86%
JD240920C000150002024-08-19 10:34AM EDT15.0014.659.9512.450.00-138449.81%
JD240920C000160002024-08-20 2:10PM EDT16.0012.2010.1010.350.00-228210.94%
JD240920C000175002024-08-07 10:26AM EDT17.508.208.658.950.00-1368158.59%
JD240920C000190002024-08-29 2:39PM EDT19.007.507.208.300.00-10293221.09%
JD240920C000200002024-09-13 3:55PM EDT20.006.206.206.30-0.75-10.79%151,03084.38%
JD240920C000210002024-09-12 2:48PM EDT21.005.704.205.700.00-1111,872164.06%
JD240920C000220002024-09-09 12:02PM EDT22.003.872.194.400.00-43665999.80%
JD240920C000225002024-09-11 10:30AM EDT22.503.632.933.850.00-24,04281.64%
JD240920C000230002024-09-12 11:51AM EDT23.003.703.203.350.00-11,08556.25%
JD240920C000235002024-09-11 3:35PM EDT23.503.101.892.890.00-156869.53%
JD240920C000240002024-09-13 11:03AM EDT24.002.382.262.61-0.39-14.08%33,40365.43%
JD240920C000245002024-09-10 9:47AM EDT24.501.821.792.040.00-1352.93%
JD240920C000250002024-09-13 3:59PM EDT25.001.351.331.43-0.46-25.41%18619,04344.14%
JD240920C000255002024-09-13 1:02PM EDT25.500.870.921.00-0.53-37.86%133,72338.67%
JD240920C000260002024-09-13 3:51PM EDT26.000.590.580.64-0.39-39.80%2,9254,75535.35%
JD240920C000265002024-09-13 3:53PM EDT26.500.330.330.35-0.33-50.00%2691,08332.23%
JD240920C000270002024-09-13 3:56PM EDT27.000.190.180.19-0.23-54.76%1,2493,28532.42%
JD240920C000275002024-09-13 3:58PM EDT27.500.100.100.11-0.16-61.54%22,47216,86234.38%
JD240920C000280002024-09-13 3:59PM EDT28.000.060.050.06-0.09-60.00%1,0249,13935.94%
JD240920C000285002024-09-13 3:45PM EDT28.500.040.030.04-0.06-60.00%55180439.06%
JD240920C000290002024-09-13 3:56PM EDT29.000.030.010.05-0.04-57.14%1177,79247.27%
JD240920C000295002024-09-13 11:53AM EDT29.500.020.010.04-0.02-50.00%1549651.17%
JD240920C000300002024-09-13 3:50PM EDT30.000.010.010.02-0.03-75.00%22919,05350.00%
JD240920C000305002024-09-06 3:37PM EDT30.500.060.010.100.00-114066.41%
JD240920C000310002024-09-13 3:03PM EDT31.000.010.010.02-0.02-66.67%20710,88157.81%
JD240920C000315002024-09-13 9:30AM EDT31.500.010.010.25-0.03-75.00%10027292.97%
JD240920C000320002024-09-12 10:32AM EDT32.000.040.010.240.00-32,68198.05%
JD240920C000325002024-09-13 3:50PM EDT32.500.010.000.02-0.01-50.00%10410,15867.19%
JD240920C000330002024-09-12 2:34PM EDT33.000.010.000.020.00-533971.88%
JD240920C000335002024-09-11 10:38AM EDT33.500.010.000.500.00-2842135.16%
JD240920C000340002024-09-10 11:38AM EDT34.000.010.000.500.00-1327141.02%
JD240920C000345002024-08-22 11:54AM EDT34.500.060.000.500.00-89146.48%
JD240920C000350002024-09-12 9:37AM EDT35.000.010.000.010.00-28,60781.25%
JD240920C000360002024-09-12 12:31PM EDT36.000.030.000.100.00-13,359117.97%
JD240920C000370002024-09-09 10:26AM EDT37.000.010.000.500.00-2752172.66%
JD240920C000375002024-09-09 10:28AM EDT37.500.010.000.010.00-276,67696.88%
JD240920C000390002024-09-10 2:54PM EDT39.000.020.000.330.00-211,370175.00%
JD240920C000400002024-09-05 11:38AM EDT40.000.020.000.030.00-17,021126.56%
JD240920C000410002024-08-09 10:02AM EDT41.000.030.000.030.00-150347132.81%
JD240920C000425002024-09-05 3:59PM EDT42.500.010.000.100.00-187,725166.41%
JD240920C000440002024-08-26 10:24AM EDT44.000.010.000.500.00-144232.81%
JD240920C000450002024-09-10 12:51PM EDT45.000.010.000.010.00-18,575137.50%
JD240920C000460002024-07-15 3:58PM EDT46.000.010.001.270.00-1772307.03%
JD240920C000475002024-08-15 3:41PM EDT47.500.020.000.040.00-17,611175.00%
JD240920C000490002024-08-16 10:20AM EDT49.000.030.000.020.00-2591,145168.75%
JD240920C000500002024-08-19 1:13PM EDT50.000.010.000.010.00-6,4886,634162.50%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240920P000125002024-09-04 2:55PM EDT12.500.010.000.010.00-5535193.75%
JD240920P000140002024-08-19 1:11PM EDT14.000.010.000.500.00-1,8981,899307.81%
JD240920P000150002024-08-19 11:08AM EDT15.000.020.000.500.00-1459278.91%
JD240920P000160002024-08-19 1:13PM EDT16.000.020.000.500.00-50623252.34%
JD240920P000175002024-09-10 9:58AM EDT17.500.010.000.500.00-54,171214.45%
JD240920P000190002024-09-09 12:58PM EDT19.000.020.000.50+0.01+100.00%11,260179.30%
JD240920P000200002024-09-13 3:43PM EDT20.000.050.000.02+0.04+400.00%25,33184.38%
JD240920P000210002024-09-13 3:34PM EDT21.000.020.010.030.00-55,15079.69%
JD240920P000220002024-09-13 3:28PM EDT22.000.020.010.03-0.02-50.00%112064.84%
JD240920P000225002024-09-13 3:35PM EDT22.500.030.010.03-0.04-57.14%11115,36057.81%
JD240920P000230002024-09-10 9:30AM EDT23.000.050.010.150.00-16267.19%
JD240920P000235002024-09-12 11:54AM EDT23.500.020.020.070.00-15351.17%
JD240920P000240002024-09-13 3:59PM EDT24.000.040.040.050.00-3114,67244.14%
JD240920P000245002024-09-13 10:33AM EDT24.500.070.050.07+0.02+40.00%652839.45%
JD240920P000250002024-09-13 3:59PM EDT25.000.100.100.11+0.01+11.11%9020,54035.74%
JD240920P000255002024-09-13 3:59PM EDT25.500.200.170.20+0.05+33.33%2542,98533.79%
JD240920P000260002024-09-13 3:59PM EDT26.000.350.330.36+0.09+34.62%46210,40632.62%
JD240920P000265002024-09-13 3:56PM EDT26.500.610.590.62+0.14+29.79%10279032.81%
JD240920P000270002024-09-13 3:43PM EDT27.000.970.831.15+0.26+36.62%891,65448.05%
JD240920P000275002024-09-13 3:33PM EDT27.501.351.311.39+0.29+27.36%2421,98536.52%
JD240920P000280002024-09-13 3:44PM EDT28.001.861.692.16+0.41+28.28%439370.51%
JD240920P000285002024-09-06 10:20AM EDT28.502.402.262.370.00-339850.39%
JD240920P000290002024-09-13 1:26PM EDT29.002.832.592.83+0.58+25.78%219,87451.17%
JD240920P000295002024-08-29 9:37AM EDT29.503.272.133.350.00-2913961.33%
JD240920P000300002024-09-12 1:07PM EDT30.003.303.703.850.00-43,37267.58%
JD240920P000305002024-08-20 9:50AM EDT30.502.554.204.350.00-1753.13%
JD240920P000310002024-09-11 3:22PM EDT31.004.504.704.850.00-3624957.81%
JD240920P000320002024-08-26 1:27PM EDT32.006.175.705.850.00-1667.19%
JD240920P000325002024-09-12 3:36PM EDT32.505.906.206.350.00-45141071.09%
JD240920P000330002024-08-19 10:46AM EDT33.003.536.706.850.00-12075.00%
JD240920P000340002024-08-27 1:45PM EDT34.007.417.707.850.00--082.81%
JD240920P000350002024-09-13 10:35AM EDT35.008.807.308.85+0.40+4.76%6338121.48%
JD240920P000360002024-09-13 1:58PM EDT36.009.869.709.85+3.36+51.69%6698.44%
JD240920P000375002024-08-16 1:47PM EDT37.508.5011.2011.350.00-11109.38%
JD240920P000390002024-08-16 3:51PM EDT39.009.7012.7012.850.00-40120.31%
JD240920P000400002024-08-20 9:55AM EDT40.0011.6913.7013.850.00-27126.56%
JD240920P000410002024-05-17 10:06AM EDT41.007.3512.2012.300.00-110.00%
JD240920P000425002024-06-14 9:34AM EDT42.5013.6012.4016.350.00-300182.03%
JD240920P000440002024-08-16 10:33AM EDT44.0015.7717.1017.950.00-20220.31%
JD240920P000450002024-08-19 9:49AM EDT45.0015.7218.6018.850.00-10199.22%
JD240920P000475002024-04-05 2:35PM EDT47.5021.3514.6515.000.00-9000.00%
JD240920P000490002024-05-15 9:33AM EDT49.0015.6119.2021.350.00--00.00%
JD240920P000500002024-06-24 9:58AM EDT50.0021.2222.6023.900.00-10246.88%