Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.28-0.70 (-2.59%)
At close: 04:00PM EDT
26.36 +0.08 (+0.30%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240726C000200002024-07-10 1:22PM EDT20.006.756.256.550.00-5687122.66%
JD240726C000210002024-07-17 3:44PM EDT21.006.014.007.450.00-66144152.34%
JD240726C000220002024-07-17 3:41PM EDT22.005.153.605.950.00-31664135.55%
JD240726C000230002024-07-18 12:54PM EDT23.003.492.483.40-0.86-19.77%2217170.12%
JD240726C000235002024-07-15 3:53PM EDT23.503.272.804.950.00-4633150.98%
JD240726C000240002024-07-15 11:08AM EDT24.003.052.332.520.00-10216356.06%
JD240726C000245002024-07-18 11:08AM EDT24.502.141.882.10-0.55-20.45%501853.71%
JD240726C000250002024-07-18 1:26PM EDT25.001.621.461.52-0.53-24.65%9827146.39%
JD240726C000255002024-07-17 12:53PM EDT25.501.661.082.020.00-18173.05%
JD240726C000260002024-07-18 3:11PM EDT26.000.820.770.89-0.46-35.94%8140948.05%
JD240726C000265002024-07-18 3:59PM EDT26.500.540.511.04-0.44-44.90%4254056.54%
JD240726C000270002024-07-18 3:59PM EDT27.000.350.340.38-0.44-55.70%6,5616,32543.26%
JD240726C000275002024-07-18 3:59PM EDT27.500.230.210.23-0.33-58.93%6032,15342.19%
JD240726C000280002024-07-18 3:30PM EDT28.000.150.130.15-0.28-65.12%6011,71243.56%
JD240726C000285002024-07-18 2:59PM EDT28.500.090.080.10-0.18-66.67%16029345.12%
JD240726C000290002024-07-18 3:59PM EDT29.000.070.060.08-0.14-66.67%2,9564,56348.83%
JD240726C000295002024-07-18 11:49AM EDT29.500.050.030.06-0.10-66.67%666151.56%
JD240726C000300002024-07-18 3:41PM EDT30.000.040.020.05-0.07-63.64%711,26751.17%
JD240726C000305002024-07-18 10:47AM EDT30.500.040.020.06-0.05-55.56%22857.81%
JD240726C000310002024-07-18 3:18PM EDT31.000.020.020.08-0.04-66.67%2221465.63%
JD240726C000315002024-07-18 11:46AM EDT31.500.020.010.03-0.03-60.00%14060.16%
JD240726C000320002024-07-18 10:07AM EDT32.000.030.010.03-0.03-50.00%1256564.84%
JD240726C000325002024-07-15 11:08AM EDT32.500.050.010.030.00-6168.75%
JD240726C000330002024-07-18 11:29AM EDT33.000.020.010.03-0.23-92.00%123272.66%
JD240726C000340002024-07-18 11:55AM EDT34.000.020.010.02-0.04-66.67%114578.13%
JD240726C000350002024-07-03 12:07PM EDT35.000.030.010.020.00-813784.38%
JD240726C000360002024-07-18 3:19PM EDT36.000.010.000.01-0.17-94.44%23081.25%
JD240726C000370002024-06-17 2:09PM EDT37.000.100.010.250.00-23139.45%
JD240726C000380002024-07-16 9:30AM EDT38.000.010.000.070.00-2738117.97%
JD240726C000390002024-07-17 1:17PM EDT39.000.010.000.340.00-1157164.06%
JD240726C000400002024-07-16 2:39PM EDT40.000.010.000.020.00-87337112.50%
JD240726C000450002024-07-15 11:50AM EDT45.000.010.000.020.00-105203140.63%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240726P000180002024-07-01 12:11PM EDT18.000.020.000.070.00--1128.13%
JD240726P000190002024-07-15 11:53AM EDT19.000.010.000.060.00-503504109.38%
JD240726P000195002024-07-18 1:46PM EDT19.500.010.000.330.00-500141.80%
JD240726P000200002024-07-17 11:58AM EDT20.000.020.000.06+0.02--1993.75%
JD240726P000210002024-07-12 10:27AM EDT21.000.150.010.500.00--1127.73%
JD240726P000220002024-07-15 12:45PM EDT22.000.040.010.330.00-88495.70%
JD240726P000225002024-07-15 12:45PM EDT22.500.030.010.380.00-8890.04%
JD240726P000230002024-07-17 10:20AM EDT23.000.050.020.040.00-17328951.56%
JD240726P000235002024-07-18 2:00PM EDT23.500.040.031.36-0.01-20.00%1069118.95%
JD240726P000240002024-07-18 2:00PM EDT24.000.050.050.07-0.02-28.57%184045.70%
JD240726P000245002024-07-18 2:16PM EDT24.500.090.080.11+0.01+12.50%228042.97%
JD240726P000250002024-07-18 3:21PM EDT25.000.170.160.18+0.03+21.43%52320141.02%
JD240726P000255002024-07-18 3:21PM EDT25.500.290.270.30+0.09+45.00%1,11815240.04%
JD240726P000260002024-07-18 3:59PM EDT26.000.450.450.49+0.11+32.35%50147740.14%
JD240726P000265002024-07-18 3:42PM EDT26.500.680.700.74+0.17+33.33%22821340.04%
JD240726P000270002024-07-18 3:07PM EDT27.001.001.001.05+0.25+33.33%421,10539.75%
JD240726P000275002024-07-18 1:58PM EDT27.501.351.291.55+0.19+16.38%3215950.10%
JD240726P000280002024-07-18 1:40PM EDT28.001.691.691.85+0.32+23.36%3237041.41%
JD240726P000285002024-07-18 12:26PM EDT28.502.152.242.31+0.18+9.14%726143.75%
JD240726P000290002024-07-18 12:19PM EDT29.002.652.622.83+0.51+23.83%1110853.13%
JD240726P000295002024-07-18 12:55PM EDT29.503.123.154.30+0.44+16.42%11199.41%
JD240726P000300002024-07-18 12:56PM EDT30.003.572.414.80+1.51+73.30%337151.76%
JD240726P000305002024-07-18 12:56PM EDT30.504.062.554.35+1.55+61.75%1175.00%
JD240726P000310002024-07-16 10:33AM EDT31.003.972.914.800.00-1472.27%
JD240726P000320002024-07-02 11:05AM EDT32.006.225.405.950.00-19106.25%
JD240726P000330002024-06-24 9:58AM EDT33.004.176.558.800.00--0188.48%
JD240726P000340002024-06-26 10:21AM EDT34.007.046.658.800.00-2268.75%
JD240726P000345002024-07-18 10:41AM EDT34.507.856.758.300.00-20106.25%
JD240726P000350002024-07-05 3:48PM EDT35.008.207.508.800.00-90110.55%
JD240726P000360002024-06-26 10:03AM EDT36.008.708.909.850.00-12130.86%