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
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD250117C000125002024-07-03 10:20AM EDT12.5014.8015.8516.500.00-20031887.40%
JD250117C000150002024-07-09 10:59AM EDT15.0012.2913.6514.800.00-720188.57%
JD250117C000175002024-07-11 9:45AM EDT17.5011.1010.3511.850.00-136653.91%
JD250117C000200002024-07-12 3:53PM EDT20.009.259.1510.15-0.45-4.64%6,7902,95765.53%
JD250117C000225002024-07-11 9:46AM EDT22.507.007.158.300.00-14,21160.35%
JD250117C000250002024-07-12 2:46PM EDT25.005.505.405.70-0.30-5.17%6213,02151.95%
JD250117C000275002024-07-12 3:40PM EDT27.504.074.004.10-0.36-8.13%1066,00547.49%
JD250117C000300002024-07-12 3:52PM EDT30.002.962.852.99-0.22-6.92%48717,37746.41%
JD250117C000325002024-07-12 11:42AM EDT32.502.102.062.16-0.23-9.87%8011,53445.90%
JD250117C000350002024-07-12 3:59PM EDT35.001.461.461.73-0.22-13.10%18511,56948.19%
JD250117C000360002024-07-11 2:11PM EDT36.001.481.271.360.00-9872,39645.70%
JD250117C000375002024-07-11 3:58PM EDT37.501.211.031.140.00-1,0466,67046.14%
JD250117C000390002024-07-11 12:27PM EDT39.000.930.830.920.00-33852845.90%
JD250117C000400002024-07-12 3:31PM EDT40.000.780.730.81-0.12-13.33%39527,08146.02%
JD250117C000410002024-07-12 10:00AM EDT41.000.730.650.73-0.05-6.41%2158846.48%
JD250117C000425002024-07-12 10:57AM EDT42.500.580.520.61+0.07+13.73%112,11246.78%
JD250117C000440002024-07-11 2:13PM EDT44.000.540.450.510.00-4714747.02%
JD250117C000450002024-07-12 3:31PM EDT45.000.430.400.45-0.07-14.00%165,57647.12%
JD250117C000460002024-07-05 10:06AM EDT46.000.200.350.400.00-37947.31%
JD250117C000475002024-07-10 1:38PM EDT47.500.190.300.340.00-23,83247.71%
JD250117C000490002024-07-12 1:20PM EDT49.000.290.060.29-0.05-14.71%414648.05%
JD250117C000500002024-07-12 1:55PM EDT50.000.250.230.27-0.04-13.79%516,29848.63%
JD250117C000525002024-07-11 2:09PM EDT52.500.200.170.230.00-3175,49450.10%
JD250117C000550002024-07-11 3:05PM EDT55.000.160.090.390.00-1007,65353.32%
JD250117C000575002024-07-11 1:02PM EDT57.500.150.080.190.00-1001,89050.68%
JD250117C000600002024-07-12 2:43PM EDT60.000.200.030.30+0.12+150.00%410,35454.79%
JD250117C000625002024-07-12 1:02PM EDT62.500.140.010.15+0.05+55.56%75,61751.17%
JD250117C000650002024-07-02 11:49AM EDT65.000.030.080.300.00-12,79460.64%
JD250117C000675002024-07-12 12:08PM EDT67.500.130.000.54+0.07+116.67%13,92566.60%
JD250117C000700002024-07-10 9:35AM EDT70.000.100.050.270.00-222,22662.99%
JD250117C000725002024-05-31 9:58AM EDT72.500.110.000.440.00-509268.26%
JD250117C000750002024-07-02 12:41PM EDT75.000.040.000.170.00-602,70760.94%
JD250117C000800002024-07-12 2:43PM EDT80.000.110.000.22-0.04-26.67%41,34666.41%
JD250117C000850002024-07-08 11:47AM EDT85.000.030.000.200.00-13,05768.56%
JD250117C000900002024-07-02 11:17AM EDT90.000.120.000.280.00-11,42674.61%
JD250117C000950002024-07-09 9:59AM EDT95.000.050.040.11+0.03+150.00%1004,61571.29%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD250117P000125002024-07-12 3:18PM EDT12.500.060.020.10-0.04-40.00%12049356.06%
JD250117P000150002024-07-12 3:17PM EDT15.000.110.050.40-0.23-67.65%1203,91057.23%
JD250117P000175002024-07-10 12:15PM EDT17.500.200.230.71-0.07-25.93%156,74554.64%
JD250117P000200002024-07-12 3:53PM EDT20.000.470.450.48+0.06+14.63%1412,76142.68%
JD250117P000225002024-07-12 1:52PM EDT22.500.890.760.93+0.08+9.88%15,40940.70%
JD250117P000250002024-07-12 3:53PM EDT25.001.601.551.68+0.10+6.67%212,97039.55%
JD250117P000275002024-07-11 1:19PM EDT27.502.382.582.80-0.05-2.06%504,79639.23%
JD250117P000300002024-07-12 10:25AM EDT30.003.873.954.05-0.03-0.77%3088,44636.60%
JD250117P000325002024-07-12 12:15PM EDT32.505.605.606.10+0.01+0.18%576,40440.58%
JD250117P000350002024-07-12 11:26AM EDT35.007.657.507.65+0.43+5.96%299,09134.42%
JD250117P000360002024-07-11 10:52AM EDT36.008.158.308.500.00-21827734.33%
JD250117P000375002024-07-12 9:35AM EDT37.509.158.709.80-1.55-14.49%2001,37033.69%
JD250117P000390002024-07-11 10:09AM EDT39.0010.8510.9511.150.00-1933.01%
JD250117P000400002024-07-12 12:09PM EDT40.0011.8511.9012.05+0.25+2.16%281,02131.74%
JD250117P000425002024-07-01 2:59PM EDT42.5016.7014.2514.450.00-1331.35%
JD250117P000450002024-06-24 1:24PM EDT45.0016.6516.7517.900.00-1059.91%
JD250117P000475002024-06-13 2:14PM EDT47.5017.9017.4021.000.00-4074.39%
JD250117P000500002024-05-29 3:33PM EDT50.0020.4522.1026.350.00-90289.60%
JD250117P000525002024-06-17 12:06PM EDT52.5023.7024.2525.400.00-2058.35%
JD250117P000550002024-04-08 9:54AM EDT55.0028.8323.1523.350.00-3000.00%
JD250117P000575002023-09-28 3:35PM EDT57.5028.8631.3532.100.00-10100.71%
JD250117P000600002023-12-27 3:19PM EDT60.0032.4035.9537.600.00-10138.97%
JD250117P000625002023-03-17 2:25PM EDT62.5025.6025.2527.800.00-12940.00%
JD250117P000650002023-09-25 11:37AM EDT65.0035.1539.5540.450.00-20121.39%
JD250117P000675002023-08-15 2:09PM EDT67.5031.7035.6036.450.00-500.00%
JD250117P000700002024-05-16 9:50AM EDT70.0036.8840.9041.700.00-1000.00%
JD250117P000725002023-09-06 9:30AM EDT72.5038.650.000.000.00-200.00%
JD250117P000750002024-07-11 9:38AM EDT75.0047.3045.3047.800.00-1093.60%
JD250117P000800002023-12-27 3:25PM EDT80.0052.3555.7556.650.00-21153.25%
JD250117P000850002023-08-23 2:11PM EDT85.0050.6154.2055.000.00-47330.00%
JD250117P000900002024-05-17 10:11AM EDT90.0054.8560.6561.950.00-2071.68%
JD250117P000950002024-04-19 12:02PM EDT95.0070.0058.9061.350.00-100.00%