Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.15-0.48 (-1.68%)
At close: 04:00PM EDT
28.30 +0.15 (+0.53%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240802C000190002024-07-11 10:39AM EDT19.009.558.159.350.00-1087112.50%
JD240802C000200002024-07-01 3:52PM EDT20.005.928.158.350.00-1453686.33%
JD240802C000210002024-07-11 11:15AM EDT21.007.507.107.350.00-1413071.48%
JD240802C000220002024-07-03 9:55AM EDT22.004.705.256.350.00-10033077.54%
JD240802C000230002024-07-11 10:52AM EDT23.005.754.255.350.00-207566.60%
JD240802C000240002024-07-12 3:58PM EDT24.004.303.305.30+0.55+14.67%156251.56%
JD240802C000250002024-07-11 3:23PM EDT25.003.883.204.300.00-2725268.56%
JD240802C000260002024-07-12 3:53PM EDT26.002.491.722.58-0.61-19.68%399946.88%
JD240802C000270002024-07-12 3:33PM EDT27.001.731.701.77-0.42-19.53%311,06841.70%
JD240802C000280002024-07-12 1:44PM EDT28.001.201.121.18-0.35-22.58%2171,03441.11%
JD240802C000290002024-07-12 3:59PM EDT29.000.760.690.75-0.22-22.45%2,45126241.11%
JD240802C000300002024-07-12 2:21PM EDT30.000.470.450.47-0.18-27.69%6072,52042.09%
JD240802C000310002024-07-12 10:51AM EDT31.000.260.250.31-0.13-33.33%629144.24%
JD240802C000320002024-07-12 3:44PM EDT32.000.180.160.20-0.11-37.93%1884045.90%
JD240802C000330002024-07-12 11:20AM EDT33.000.130.110.14-0.07-35.00%10381148.44%
JD240802C000340002024-07-12 3:45PM EDT34.000.090.080.10-0.04-30.77%22050.98%
JD240802C000350002024-07-12 10:08AM EDT35.000.070.070.20-0.03-30.00%125660.74%
JD240802C000360002024-06-17 10:32AM EDT36.000.200.020.190.00--263.09%
JD240802C000370002024-06-21 1:15PM EDT37.000.070.000.310.00-8874.22%
JD240802C000380002024-06-21 1:16PM EDT38.000.060.000.310.00-8879.69%
PutsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240802P000200002024-07-08 12:24PM EDT20.000.020.000.590.00-12110.94%
JD240802P000210002024-07-08 12:08PM EDT21.000.050.000.600.00-8499.02%
JD240802P000220002024-07-09 12:32PM EDT22.000.040.010.370.00-86476.56%
JD240802P000230002024-07-09 12:32PM EDT23.000.070.020.230.00-82359.18%
JD240802P000240002024-07-12 2:08PM EDT24.000.060.040.09-0.04-40.00%16845.31%
JD240802P000250002024-07-12 10:54AM EDT25.000.110.100.13+0.03+37.50%14611239.84%
JD240802P000260002024-07-12 1:22PM EDT26.000.240.220.24+0.05+26.32%2,0252,18136.82%
JD240802P000270002024-07-12 3:12PM EDT27.000.490.460.51+0.11+28.95%618437.11%
JD240802P000280002024-07-12 1:20PM EDT28.000.870.870.92+0.16+22.54%1083437.01%
JD240802P000290002024-07-12 1:51PM EDT29.001.491.441.51-1.11-42.69%1126337.70%
JD240802P000300002024-07-12 1:51PM EDT30.002.192.172.28-1.21-35.59%38940.33%
JD240802P000310002024-07-08 3:32PM EDT31.004.633.003.100.00-26640.92%
JD240802P000320002024-07-11 11:56AM EDT32.003.802.984.000.00-1142.38%
JD240802P000330002024-06-17 2:36PM EDT33.004.144.555.950.00-1066.11%
JD240802P000340002024-07-10 1:28PM EDT34.007.375.756.550.00-202067.48%
JD240802P000350002024-07-11 10:31AM EDT35.006.806.506.950.00-1156.84%
JD240802P000370002024-06-24 11:20AM EDT37.008.358.709.000.00-1073.83%