Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.27+1.00 (+2.92%)
At close: 04:00PM EDT
35.36 +0.09 (+0.26%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240524C000180002024-04-18 11:04AM EDT18.007.6716.7517.400.00--2268.75%
JD240524C000200002024-04-11 9:40AM EDT20.007.2012.2012.350.00--50.00%
JD240524C000220002024-05-02 12:47PM EDT22.0010.2013.2013.400.00-7167156.25%
JD240524C000230002024-05-02 1:12PM EDT23.009.5012.2012.400.00-4550142.19%
JD240524C000240002024-05-02 2:13PM EDT24.008.9411.2011.400.00-18103129.69%
JD240524C000250002024-05-14 10:31AM EDT25.0010.7310.2010.40+2.66+32.96%20060117.19%
JD240524C000260002024-05-17 3:53PM EDT26.009.558.609.40+2.19+29.76%15070136.72%
JD240524C000270002024-05-17 2:52PM EDT27.008.337.608.40+2.29+37.91%6405122.66%
JD240524C000275002024-05-16 10:34AM EDT27.506.307.707.900.00-7988.28%
JD240524C000280002024-05-17 3:43PM EDT28.007.476.707.40+1.15+18.20%117133108.98%
JD240524C000285002024-05-17 10:48AM EDT28.506.516.506.90+0.48+7.96%928102.34%
JD240524C000290002024-05-17 1:51PM EDT29.006.426.256.40+1.72+36.60%610580.08%
JD240524C000295002024-05-17 12:03PM EDT29.505.485.755.90+1.28+30.48%42974.22%
JD240524C000300002024-05-17 3:14PM EDT30.005.425.255.40+0.92+20.44%2653868.36%
JD240524C000305002024-05-17 10:12AM EDT30.504.854.704.95+1.38+39.77%23162.50%
JD240524C000310002024-05-17 1:33PM EDT31.004.424.254.45+1.42+47.33%1138661.72%
JD240524C000315002024-05-17 3:52PM EDT31.504.053.653.95+0.90+28.57%94668.36%
JD240524C000320002024-05-17 3:48PM EDT32.003.502.873.45+0.93+36.19%15662461.52%
JD240524C000325002024-05-17 3:48PM EDT32.502.992.822.98+0.89+42.38%16426757.23%
JD240524C000330002024-05-17 3:56PM EDT33.002.462.402.71+0.67+37.43%4151,20455.86%
JD240524C000335002024-05-17 3:53PM EDT33.502.201.852.09+0.70+46.67%29770850.29%
JD240524C000340002024-05-17 3:59PM EDT34.001.671.641.72+0.50+42.74%4,3635,53349.81%
JD240524C000345002024-05-17 3:48PM EDT34.501.361.321.37+0.40+41.67%4,4891,77648.54%
JD240524C000350002024-05-17 3:59PM EDT35.001.071.031.09+0.35+48.61%2,4363,82848.93%
JD240524C000355002024-05-17 3:56PM EDT35.500.870.810.85+0.29+50.00%1,04377049.12%
JD240524C000360002024-05-17 3:58PM EDT36.000.660.620.68+0.18+37.50%6,3424,90750.98%
JD240524C000365002024-05-17 3:59PM EDT36.500.510.480.52+0.13+34.21%75621650.29%
JD240524C000370002024-05-17 3:53PM EDT37.000.400.380.40+0.10+33.33%55752151.76%
JD240524C000375002024-05-17 3:51PM EDT37.500.300.280.31+0.11+57.89%2431,04552.54%
JD240524C000380002024-05-17 3:54PM EDT38.000.250.220.24+0.08+47.06%5,2182,59454.10%
JD240524C000385002024-05-17 10:31AM EDT38.500.260.130.26+0.12+85.71%1044,10957.03%
JD240524C000390002024-05-17 3:51PM EDT39.000.140.130.16+0.01+7.69%4,68015657.42%
JD240524C000395002024-05-16 11:03AM EDT39.500.080.080.10-0.20-71.43%111255.66%
JD240524C000400002024-05-17 3:59PM EDT40.000.080.080.09+0.02+33.33%57727459.38%
JD240524C000405002024-05-13 3:18PM EDT40.500.260.050.080.00-5560.55%
JD240524C000410002024-05-17 2:15PM EDT41.000.060.050.09+0.02+50.00%56965.63%
JD240524C000420002024-05-17 2:43PM EDT42.000.040.030.05+0.02+100.00%2111066.41%
JD240524C000430002024-05-15 3:26PM EDT43.000.080.010.110.00-25590179.30%
JD240524C000490002024-05-17 11:16AM EDT49.000.010.000.010.00-1101,13387.50%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240524P000150002024-05-02 1:45PM EDT15.000.030.000.520.00--1380.47%
JD240524P000170002024-05-13 2:58PM EDT17.000.010.000.200.00-490490276.56%
JD240524P000200002024-05-02 12:34PM EDT20.000.010.000.520.00-1210266.41%
JD240524P000210002024-05-10 10:30AM EDT21.000.030.000.520.00-388246.88%
JD240524P000220002024-05-16 9:48AM EDT22.000.010.000.520.00-473521228.13%
JD240524P000230002024-05-16 1:57PM EDT23.000.010.000.520.00-568617210.55%
JD240524P000240002024-05-17 10:55AM EDT24.000.010.000.050.00-158144126.56%
JD240524P000250002024-05-17 1:12PM EDT25.000.010.000.03-0.04-80.00%671137106.25%
JD240524P000260002024-05-16 9:30AM EDT26.000.020.000.250.00-10128135.55%
JD240524P000270002024-05-16 10:55AM EDT27.000.020.010.130.00-3484108.59%
JD240524P000275002024-05-17 10:47AM EDT27.500.020.010.53-0.07-77.78%27138.28%
JD240524P000280002024-05-17 9:30AM EDT28.000.030.000.020.00-2223171.88%
JD240524P000285002024-05-17 3:25PM EDT28.500.010.000.02-0.02-66.67%1020365.63%
JD240524P000290002024-05-17 3:25PM EDT29.000.020.020.15-0.01-33.33%10941587.11%
JD240524P000295002024-05-16 3:51PM EDT29.500.040.020.360.00-418097.66%
JD240524P000300002024-05-17 11:51AM EDT30.000.020.010.03-0.03-60.00%1,4961,55357.81%
JD240524P000305002024-05-17 11:12AM EDT30.500.030.030.33-0.05-62.50%726582.42%
JD240524P000310002024-05-17 2:55PM EDT31.000.040.030.05-0.04-50.00%1954353.52%
JD240524P000315002024-05-17 3:28PM EDT31.500.060.020.15-0.18-75.00%1514756.25%
JD240524P000320002024-05-17 3:39PM EDT32.000.070.050.08-0.13-65.00%26230149.41%
JD240524P000325002024-05-17 3:48PM EDT32.500.090.080.10-0.21-70.00%8133945.70%
JD240524P000330002024-05-17 3:49PM EDT33.000.130.130.16-0.31-70.45%1,42265345.51%
JD240524P000335002024-05-16 3:58PM EDT33.500.630.600.65-0.94-59.87%1117769.92%
JD240524P000340002024-05-17 3:59PM EDT34.000.350.340.37-0.50-58.82%6291,21544.92%
JD240524P000345002024-05-17 3:58PM EDT34.500.490.500.54-0.63-56.25%2928945.22%
JD240524P000350002024-05-17 3:52PM EDT35.000.710.720.76-0.81-53.29%90927345.80%
JD240524P000355002024-05-17 11:00AM EDT35.500.930.910.94-0.77-45.29%1485741.99%
JD240524P000360002024-05-17 3:53PM EDT36.001.211.291.36-0.79-39.50%6091648.34%