Canada markets close in 5 hours 51 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.66-0.70 (-2.47%)
As of 10:09AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD241018C000200002024-06-24 3:25PM EDT20.008.938.258.350.00-458457.81%
JD241018C000210002024-06-21 10:48AM EDT21.007.697.307.500.00-8811554.39%
JD241018C000220002024-06-21 1:56PM EDT22.006.836.506.600.00-26025351.90%
JD241018C000230002024-06-21 11:28AM EDT23.005.975.655.800.00-80631951.07%
JD241018C000240002024-06-21 2:54PM EDT24.005.234.855.000.00-43517848.39%
JD241018C000250002024-06-21 11:18AM EDT25.004.514.154.300.00-1424746.92%
JD241018C000260002024-06-21 2:44PM EDT26.003.843.503.650.00-1311045.56%
JD241018C000270002024-06-21 2:35PM EDT27.003.282.973.050.00-13022444.14%
JD241018C000280002024-06-24 11:20AM EDT28.003.112.462.540.00-56443.36%
JD241018C000290002024-06-24 3:44PM EDT29.002.102.042.11-0.32-13.22%4233842.92%
JD241018C000300002024-06-25 9:45AM EDT30.001.701.681.72-0.33-16.26%441,43942.26%
JD241018C000310002024-06-25 9:39AM EDT31.001.411.371.41-0.24-14.55%520142.04%
JD241018C000320002024-06-24 10:45AM EDT32.001.531.091.150.00-339041.92%
JD241018C000330002024-06-24 3:45PM EDT33.001.100.880.920.00-5615041.55%
JD241018C000340002024-06-25 9:39AM EDT34.000.740.720.75-0.14-15.91%525141.70%
JD241018C000350002024-06-24 3:43PM EDT35.000.730.450.610.00-1,1072,48441.80%
JD241018C000360002024-06-21 10:09AM EDT36.000.630.440.510.00-12,30442.33%
JD241018C000370002024-06-21 3:49PM EDT37.000.470.350.410.00-102,41942.33%
JD241018C000380002024-06-17 3:56PM EDT38.000.660.290.330.00-210442.38%
JD241018C000390002024-06-12 12:31PM EDT39.000.730.240.280.00-114043.02%
JD241018C000400002024-06-24 11:33AM EDT40.000.290.190.230.00-1311243.26%
JD241018C000410002024-06-24 3:46PM EDT41.000.210.040.190.00-6543.56%
JD241018C000420002024-06-18 11:55AM EDT42.000.320.130.160.00-15844.04%
JD241018C000450002024-06-13 11:37AM EDT45.000.250.040.380.00-1,4692,20952.15%
JD241018C000490002024-05-17 10:39AM EDT49.001.080.060.340.00-2258.40%
JD241018C000500002024-06-11 9:30AM EDT50.000.180.010.000.00-2225.00%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD241018P000200002024-06-24 11:20AM EDT20.000.140.150.190.00-57058440.63%
JD241018P000210002024-06-03 10:25AM EDT21.000.300.230.270.00-21239.16%
JD241018P000220002024-06-24 11:12AM EDT22.000.300.340.380.00-46837.89%
JD241018P000230002024-06-21 11:03AM EDT23.000.560.490.550.00-12837.21%
JD241018P000240002024-05-21 12:16PM EDT24.000.520.660.700.00-6734.96%
JD241018P000250002024-06-21 9:30AM EDT25.001.021.001.030.00-151335.50%
JD241018P000260002024-06-24 11:20AM EDT26.001.121.331.370.00-3051534.82%
JD241018P000270002024-06-21 12:01PM EDT27.001.771.771.830.00-912,47634.94%
JD241018P000280002024-06-21 1:46PM EDT28.002.272.252.390.00-3422835.47%
JD241018P000290002024-06-24 3:20PM EDT29.002.542.802.880.00-1281,41933.72%
JD241018P000300002024-06-21 10:30AM EDT30.003.423.453.500.00-231532.91%
JD241018P000310002024-06-25 9:40AM EDT31.004.154.054.15+0.15+3.75%4833231.40%
JD241018P000320002024-06-21 3:52PM EDT32.004.794.804.900.00-925730.42%
JD241018P000330002024-06-18 3:15PM EDT33.004.955.605.700.00-6925829.25%
JD241018P000340002024-06-24 12:05PM EDT34.005.826.506.550.00-9822527.83%
JD241018P000350002024-06-21 9:44AM EDT35.007.087.357.650.00-1728833.89%
JD241018P000360002024-06-20 2:40PM EDT36.007.678.259.100.00-2036748.39%
JD241018P000370002024-06-13 2:47PM EDT37.007.899.259.700.00-466140.87%
JD241018P000380002024-06-20 3:58PM EDT38.009.4310.0510.250.00-1602820.00%
JD241018P000390002024-05-21 3:19PM EDT39.007.0510.0010.550.00--20.00%
JD241018P000400002024-06-24 3:46PM EDT40.0011.6112.2012.650.00-134346.44%
JD241018P000500002024-05-29 9:51AM EDT50.0020.7022.1522.400.00-1049.41%