JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230616C000175002023-05-25 2:43PM EDT17.5014.900.000.000.00-69910.00%
JD230616C000200002023-05-25 11:58AM EDT20.0012.650.000.000.00-10550.00%
JD230616C000225002023-05-25 2:06PM EDT22.5010.050.000.000.00-11570.00%
JD230616C000250002023-05-24 1:48PM EDT25.009.000.000.000.00-2390.00%
JD230616C000270002023-05-25 1:33PM EDT27.005.700.000.000.00--30.00%
JD230616C000275002023-05-26 10:46AM EDT27.506.000.000.000.00-3570.00%
JD230616C000280002023-05-25 10:11AM EDT28.005.250.000.000.00--30.00%
JD230616C000290002023-05-25 12:15PM EDT29.003.850.000.000.00--60.00%
JD230616C000300002023-05-26 11:29AM EDT30.003.700.000.000.00-1851,1920.00%
JD230616C000305002023-05-25 10:34AM EDT30.503.000.000.000.00--50.00%
JD230616C000310002023-05-26 10:35AM EDT31.002.780.000.000.00-20200.00%
JD230616C000315002023-05-26 11:05AM EDT31.502.550.000.000.00-3490.00%
JD230616C000320002023-05-26 1:41PM EDT32.002.120.000.000.00-1101720.00%
JD230616C000325002023-05-26 3:51PM EDT32.501.770.000.000.00-3556,9540.00%
JD230616C000330002023-05-26 3:57PM EDT33.001.530.000.000.00-4886110.00%
JD230616C000335002023-05-26 3:48PM EDT33.501.260.000.000.00-1793681.56%
JD230616C000340002023-05-26 3:55PM EDT34.001.060.000.000.00-4827293.13%
JD230616C000345002023-05-26 2:57PM EDT34.500.880.000.000.00-4014096.25%
JD230616C000350002023-05-26 3:55PM EDT35.000.710.000.000.00-2,7207,6926.25%
JD230616C000355002023-05-26 3:51PM EDT35.500.580.000.000.00-391476.25%
JD230616C000360002023-05-26 3:56PM EDT36.000.500.000.000.00-3019112.50%
JD230616C000365002023-05-26 3:40PM EDT36.500.380.000.000.00-14946312.50%
JD230616C000370002023-05-26 3:33PM EDT37.000.300.000.000.00-10398112.50%
JD230616C000375002023-05-26 3:41PM EDT37.500.240.000.000.00-2368,97612.50%
JD230616C000380002023-05-26 3:59PM EDT38.000.220.000.000.00-10320312.50%
JD230616C000385002023-05-26 9:35AM EDT38.500.150.000.000.00-15512.50%
JD230616C000390002023-05-26 2:46PM EDT39.000.150.000.000.00-216725.00%
JD230616C000395002023-05-26 2:18PM EDT39.500.130.000.000.00-25525.00%
JD230616C000400002023-05-26 3:58PM EDT40.000.110.000.000.00-66028,47525.00%
JD230616C000405002023-05-25 3:26PM EDT40.500.090.000.000.00--1,06325.00%
JD230616C000410002023-05-26 12:40PM EDT41.000.080.000.000.00-37525.00%
JD230616C000420002023-05-26 10:27AM EDT42.000.060.000.000.00-119725.00%
JD230616C000425002023-05-26 2:45PM EDT42.500.060.000.000.00-20912,28025.00%
JD230616C000430002023-05-25 9:44AM EDT43.000.080.000.000.00--2325.00%
JD230616C000440002023-05-22 9:44AM EDT44.000.180.000.000.00--5025.00%
JD230616C000450002023-05-26 3:58PM EDT45.000.040.000.000.00-4012,05125.00%
JD230616C000475002023-05-26 3:21PM EDT47.500.040.000.000.00-1975,56050.00%
JD230616C000500002023-05-26 1:04PM EDT50.000.030.000.000.00-2016,13650.00%
JD230616C000525002023-05-26 12:57PM EDT52.500.030.000.000.00-22,34450.00%
JD230616C000550002023-05-26 11:06AM EDT55.000.020.000.000.00-4313,85250.00%
JD230616C000575002023-05-17 11:55AM EDT57.500.050.000.000.00-514,17150.00%
JD230616C000600002023-05-26 3:01PM EDT60.000.020.000.000.00-1,19636,35750.00%
JD230616C000625002023-05-16 3:14PM EDT62.500.050.000.000.00-518,47850.00%
JD230616C000650002023-05-26 11:27AM EDT65.000.020.000.000.00-37,30550.00%
JD230616C000675002023-05-26 1:26PM EDT67.500.010.000.000.00-23,18050.00%
JD230616C000700002023-05-26 11:03AM EDT70.000.020.000.000.00-17,45550.00%
JD230616C000725002023-05-17 12:56PM EDT72.500.020.000.000.00-1909,11950.00%
JD230616C000750002023-05-12 12:37PM EDT75.000.030.000.000.00-19,98850.00%
JD230616C000800002023-05-15 12:16PM EDT80.000.020.000.000.00-7013,32450.00%
JD230616C000850002023-05-05 11:39AM EDT85.000.030.000.000.00-138,39750.00%
JD230616C000900002023-05-04 11:59AM EDT90.000.020.000.000.00-611,66550.00%
JD230616C000950002023-05-19 11:55AM EDT95.000.010.000.000.00-424,89050.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230616P000175002023-04-25 11:06AM EDT17.500.020.000.040.00-21114121.88%
JD230616P000200002023-05-19 1:33PM EDT20.000.020.000.000.00-1016250.00%
JD230616P000225002023-05-24 10:35AM EDT22.500.020.000.000.00-110650.00%
JD230616P000250002023-05-26 3:37PM EDT25.000.040.000.000.00-51,27325.00%
JD230616P000260002023-05-26 3:56PM EDT26.000.060.000.000.00-7525.00%
JD230616P000270002023-05-26 11:53AM EDT27.000.090.000.000.00-1225.00%
JD230616P000275002023-05-26 12:41PM EDT27.500.110.000.000.00-94,58225.00%
JD230616P000280002023-05-25 1:21PM EDT28.000.230.000.000.00--70325.00%
JD230616P000290002023-05-26 2:04PM EDT29.000.210.000.000.00-1413212.50%
JD230616P000295002023-05-26 2:11PM EDT29.500.270.000.000.00-83712.50%
JD230616P000300002023-05-26 3:56PM EDT30.000.350.000.000.00-1786,90212.50%
JD230616P000305002023-05-26 3:43PM EDT30.500.440.000.000.00-7533912.50%
JD230616P000310002023-05-26 12:22PM EDT31.000.550.000.000.00-473166.25%
JD230616P000315002023-05-26 3:07PM EDT31.500.680.000.000.00-31986.25%
JD230616P000320002023-05-26 2:47PM EDT32.000.850.000.000.00-1,0881,8233.13%
JD230616P000325002023-05-26 3:56PM EDT32.501.070.000.000.00-1,10923,8363.13%
JD230616P000330002023-05-26 3:13PM EDT33.001.290.000.000.00-1062740.78%
JD230616P000335002023-05-26 3:01PM EDT33.501.520.000.000.00-1783550.00%
JD230616P000340002023-05-26 10:35AM EDT34.001.840.000.000.00-215580.00%
JD230616P000345002023-05-26 3:02PM EDT34.502.120.000.000.00-3470.00%
JD230616P000350002023-05-26 3:50PM EDT35.002.560.000.000.00-21825,6230.00%
JD230616P000355002023-05-26 2:19PM EDT35.502.870.000.000.00-41160.00%
JD230616P000360002023-05-26 10:37AM EDT36.003.180.000.000.00-9730.00%
JD230616P000365002023-05-26 10:18AM EDT36.503.810.000.000.00-141850.00%
JD230616P000370002023-05-26 11:32AM EDT37.004.000.000.000.00-51110.00%
JD230616P000375002023-05-26 3:51PM EDT37.504.620.000.000.00-1313,1870.00%
JD230616P000380002023-05-25 9:56AM EDT38.005.000.000.000.00--200.00%
JD230616P000385002023-05-23 11:54AM EDT38.503.450.000.000.00--40.00%
JD230616P000390002023-05-25 12:55PM EDT39.006.570.000.000.00--20.00%
JD230616P000400002023-05-26 1:07PM EDT40.006.820.000.000.00-512,5920.00%
JD230616P000405002023-05-22 9:33AM EDT40.504.700.000.000.00--10.00%
JD230616P000410002023-05-26 12:44PM EDT41.007.880.000.000.00-220.00%
JD230616P000420002023-05-25 10:35AM EDT42.009.180.000.000.00--00.00%
JD230616P000425002023-05-26 2:36PM EDT42.509.300.000.000.00-469,4490.00%
JD230616P000430002023-05-25 12:26PM EDT43.0010.600.000.000.00--10.00%
JD230616P000440002023-05-26 9:33AM EDT44.0011.350.000.000.00-230.00%
JD230616P000450002023-05-26 11:24AM EDT45.0011.650.000.000.00-181660.00%
JD230616P000475002023-05-26 12:06PM EDT47.5014.260.000.000.00-11580.00%
JD230616P000500002023-05-26 2:15PM EDT50.0016.850.000.000.00-26140.00%
JD230616P000525002023-05-24 3:42PM EDT52.5018.600.000.000.00-6201420.00%
JD230616P000550002023-05-18 11:55AM EDT55.0018.850.000.000.00-5810.00%
JD230616P000575002023-05-22 9:51AM EDT57.5021.040.000.000.00-500.00%
JD230616P000600002023-05-25 10:38AM EDT60.0027.100.000.000.00-11000.00%
JD230616P000625002023-05-18 3:20PM EDT62.5026.650.000.000.00-35480.00%
JD230616P000650002023-05-12 11:39AM EDT65.0029.400.000.000.00-310.00%
JD230616P000675002023-05-18 9:48AM EDT67.5031.150.000.000.00-100.00%
JD230616P000700002023-05-25 11:49AM EDT70.0037.350.000.000.00-200.00%
JD230616P000725002023-03-13 10:26AM EDT72.5032.5534.7535.000.00-100.00%
JD230616P000750002023-03-21 9:35AM EDT75.0036.4538.4038.600.00-310.00%
JD230616P000800002023-04-20 12:08PM EDT80.0043.7544.8545.100.00-110.00%
JD230616P000850002023-03-28 12:47PM EDT85.0043.9550.0050.450.00-200.00%
JD230616P000900002023-05-11 9:51AM EDT90.0052.450.000.000.00-120.00%
JD230616P000950002023-05-16 9:44AM EDT95.0057.550.000.000.00-200.00%