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
CallsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD260618C000150002024-06-27 3:50PM EDT15.0013.0010.5015.500.00-41352.00%
JD260618C000180002024-07-12 9:30AM EDT18.0013.058.5013.500.00-12350.37%
JD260618C000200002024-07-18 3:41PM EDT20.009.437.5012.00-0.57-5.70%16369.41%
JD260618C000230002024-07-15 12:20PM EDT23.008.547.008.800.00-1652.93%
JD260618C000250002024-07-16 10:25AM EDT25.007.754.509.500.00-21364.53%
JD260618C000280002024-07-17 9:46AM EDT28.006.363.508.500.00-38164.33%
JD260618C000300002024-07-15 9:58AM EDT30.005.703.007.500.00-512161.30%
JD260618C000320002024-07-18 3:36PM EDT32.004.652.007.00-1.55-25.00%23361.56%
JD260618C000350002024-07-18 2:34PM EDT35.003.902.996.50-0.24-5.80%53350.95%
JD260618C000370002024-07-12 1:02PM EDT37.004.351.006.000.00-4862.55%
JD260618C000400002024-07-18 12:10PM EDT40.003.500.505.50-0.25-6.67%134363.06%
JD260618C000420002024-06-26 11:31AM EDT42.003.242.075.000.00-51351.66%
JD260618C000450002024-07-16 11:51AM EDT45.002.650.005.000.00-16065.22%
JD260618C000470002024-07-18 3:58PM EDT47.002.001.752.98-0.05-2.44%162052.66%
PutsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD260618P000150002024-07-18 11:25AM EDT15.001.250.005.00+0.04+3.31%11161.96%
JD260618P000180002024-07-18 12:47PM EDT18.001.961.715.00+0.20+11.36%112356.84%
JD260618P000200002024-07-18 12:31PM EDT20.002.622.284.65+0.07+2.75%141,30059.67%
JD260618P000230002024-07-16 11:31AM EDT23.003.751.575.950.00-507256.42%
JD260618P000250002024-07-08 11:35AM EDT25.004.752.507.500.00-264958.98%
JD260618P000280002024-07-17 9:46AM EDT28.006.214.008.950.00-33355.12%
JD260618P000300002024-07-15 11:01AM EDT30.007.545.5010.000.00-22852.72%
JD260618P000320002024-06-24 10:25AM EDT32.008.006.5011.500.00-112753.10%
JD260618P000350002024-06-26 9:56AM EDT35.0010.488.5013.500.00--551.25%
JD260618P000400002024-07-05 11:05AM EDT40.0014.7512.5017.500.00-11511651.14%