JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240119C000175002023-05-25 12:58PM EDT17.5016.0019.9020.550.00-1376.61%
JD240119C000200002023-05-31 3:10PM EDT20.0013.7217.8018.600.00-29275.78%
JD240119C000212602023-04-26 12:50PM EDT21.2614.8513.2013.750.00-2540.00%
JD240119C000225002023-06-02 3:23PM EDT22.5014.5515.5016.200.00-41167.09%
JD240119C000237602023-06-02 2:54PM EDT23.7613.4514.3015.050.00-61763.04%
JD240119C000250002023-06-07 12:27PM EDT25.0013.5013.6513.90-1.00-6.90%51,07062.96%
JD240119C000262602023-06-02 2:35PM EDT26.2611.5512.2512.850.00-1566058.11%
JD240119C000275002023-06-02 3:06PM EDT27.5010.5511.3511.950.00-671757.37%
JD240119C000287602023-05-31 9:52AM EDT28.767.1510.8010.950.00-13157.84%
JD240119C000300002023-06-07 11:27AM EDT30.0010.109.6010.05-0.05-0.49%195554.60%
JD240119C000312602023-06-02 2:08PM EDT31.268.058.909.200.00-227754.25%
JD240119C000325002023-06-07 9:47AM EDT32.508.248.208.40-0.66-7.42%112,78853.60%
JD240119C000337602023-06-05 2:36PM EDT33.766.977.407.650.00-533952.47%
JD240119C000350002023-06-07 9:48AM EDT35.006.686.756.95-0.77-10.34%322,42651.81%
JD240119C000362602023-06-06 3:59PM EDT36.266.756.106.300.00-439451.12%
JD240119C000375002023-06-07 9:39AM EDT37.505.505.555.70-0.60-9.84%54,02050.67%
JD240119C000387602023-06-06 2:14PM EDT38.765.505.005.150.00-121,03550.17%
JD240119C000400002023-06-07 3:39PM EDT40.004.604.504.65-0.40-8.00%382,42550.35%
JD240119C000412602023-06-07 11:29AM EDT41.264.224.054.20+0.47+12.53%558350.07%
JD240119C000425002023-06-07 11:29AM EDT42.503.773.653.75-0.26-6.45%631,28249.43%
JD240119C000437602023-06-07 9:40AM EDT43.763.283.303.40+1.43+77.30%170349.41%
JD240119C000450002023-06-07 3:50PM EDT45.003.102.983.10-0.25-7.46%28513,05649.55%
JD240119C000462602023-06-01 2:01PM EDT46.262.272.702.820.00-371649.66%
JD240119C000475002023-06-06 12:35PM EDT47.502.642.452.510.00-271449.19%
JD240119C000487602023-06-07 9:59AM EDT48.762.402.192.30+0.25+11.63%2590349.49%
JD240119C000500002023-06-07 2:55PM EDT50.002.052.022.07-0.21-9.29%544,84849.34%
JD240119C000512602023-06-06 9:32AM EDT51.261.771.821.890.00-876749.54%
JD240119C000525002023-06-05 2:41PM EDT52.501.551.661.730.00-1062,48449.74%
JD240119C000537602023-06-06 11:58AM EDT53.761.601.521.60-0.05-3.03%11,08050.15%
JD240119C000550002023-06-07 3:14PM EDT55.001.441.391.47-0.14-8.86%38,06950.37%
JD240119C000562602023-06-06 12:31PM EDT56.261.371.271.360.00-265650.17%
JD240119C000575002023-06-07 10:55AM EDT57.501.241.201.26+0.22+21.57%31,01950.66%
JD240119C000587602023-06-06 11:45AM EDT58.761.151.081.180.00-193150.85%
JD240119C000600002023-06-07 11:26AM EDT60.001.061.031.09-0.09-7.83%344,35551.32%
JD240119C000612602023-06-02 9:35AM EDT61.260.830.911.020.00-121,46851.37%
JD240119C000625002023-05-30 11:21AM EDT62.500.500.850.950.00-447351.71%
JD240119C000637602023-06-06 3:59PM EDT63.760.950.800.890.00-199952.12%
JD240119C000650002023-06-06 1:13PM EDT65.000.750.750.84-0.07-8.54%12,96052.54%
JD240119C000662602023-06-02 9:46AM EDT66.260.610.710.790.00-1361852.98%
JD240119C000675002023-06-02 9:41AM EDT67.500.580.640.730.00-2612,48052.95%
JD240119C000687602023-06-07 9:39AM EDT68.760.620.600.70-0.09-12.68%11,02653.42%
JD240119C000700002023-06-06 1:30PM EDT70.000.660.580.65+0.02+3.13%121,83753.81%
JD240119C000712602023-06-05 3:57PM EDT71.260.550.560.630.00-4811,94054.49%
JD240119C000725002023-06-06 2:34PM EDT72.500.600.520.590.00-7877354.64%
JD240119C000737602023-06-06 3:29PM EDT73.760.550.490.540.00-1759,04754.79%
JD240119C000750002023-06-07 1:36PM EDT75.000.470.460.53-0.07-12.96%52,76855.27%
JD240119C000762602023-06-07 12:11PM EDT76.260.470.450.50+0.13+38.24%91,45755.76%
JD240119C000775002022-05-04 9:44AM EDT77.5011.600.000.000.00-107025.00%
JD240119C000787602023-06-06 3:22PM EDT78.760.440.390.440.00-51,39456.06%
JD240119C000800002023-06-06 12:14PM EDT80.000.400.370.410.00-3352,51356.20%
JD240119C000812602023-06-01 1:18PM EDT81.260.290.350.400.00-201,66456.64%
JD240119C000825002022-04-21 2:06PM EDT82.505.640.000.000.00-3025.00%
JD240119C000837602023-05-18 12:04PM EDT83.760.300.310.360.00-497057.08%
JD240119C000850002023-06-07 2:09PM EDT85.000.330.300.35+0.09+37.50%1148,28957.52%
JD240119C000862602023-05-19 10:05AM EDT86.260.270.280.330.00-219757.67%
JD240119C000875002022-04-26 12:49PM EDT87.506.800.000.000.00-2025.00%
JD240119C000887602023-05-05 12:50PM EDT88.760.210.180.280.00-31,01456.45%
JD240119C000900002023-06-06 10:04AM EDT90.000.220.230.310.00-201,61758.59%
JD240119C000912602023-05-24 9:33AM EDT91.260.190.220.300.00-630658.98%
JD240119C000925002022-04-21 2:07PM EDT92.504.060.000.000.00-2025.00%
JD240119C000937602023-04-21 9:35AM EDT93.760.180.150.220.00-169057.13%
JD240119C000950002023-05-24 9:35AM EDT95.000.170.180.430.00-3187562.60%
JD240119C000962602023-05-19 3:42PM EDT96.260.150.160.270.00-1014459.77%
JD240119C000975002022-05-06 11:42AM EDT97.505.550.000.000.00-2025.00%
JD240119C000987602023-06-02 9:30AM EDT98.760.170.130.250.00-1002,41259.86%
JD240119C001000002022-05-18 12:11PM EDT100.003.770.000.000.00-1025.00%
JD240119C001037602023-05-08 12:58PM EDT103.760.120.100.230.00-14,14860.94%
JD240119C001050002022-05-11 3:53PM EDT105.003.400.000.000.00-2025.00%
JD240119C001087602023-05-18 11:27AM EDT108.760.140.090.210.00-51,11462.31%
JD240119C001100002022-05-17 10:39AM EDT110.002.700.000.000.00-2025.00%
JD240119C001137602023-06-02 9:32AM EDT113.760.100.070.200.00-148163.48%
JD240119C001150002022-05-11 3:46PM EDT115.002.700.000.000.00-2025.00%
JD240119C001187602023-06-02 9:30AM EDT118.760.080.060.170.00-101,58364.06%
JD240119C001200002022-05-17 1:36PM EDT120.002.240.000.000.00-3025.00%
JD240119C001237602023-05-18 12:26PM EDT123.760.080.020.170.00-91,40964.26%
JD240119C001250002022-05-12 9:33AM EDT125.002.000.000.000.00-2025.00%
JD240119C001287602023-06-02 1:28PM EDT128.760.070.020.150.00-21,14265.04%
JD240119C001300002022-05-18 2:46PM EDT130.001.500.000.000.00-3025.00%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240119P000175002023-06-07 2:53PM EDT17.500.220.220.27-0.01-4.35%51,16658.01%
JD240119P000200002023-06-07 2:44PM EDT20.000.400.390.45+0.02+5.26%1878555.27%
JD240119P000212602023-05-25 1:11PM EDT21.260.900.490.530.00-2038253.27%
JD240119P000225002023-06-07 1:42PM EDT22.500.640.610.65+0.03+4.92%234451.76%
JD240119P000237602023-06-06 11:27AM EDT23.760.780.750.790.00-152,59950.20%
JD240119P000250002023-06-06 1:18PM EDT25.000.930.920.970.00-224,24149.41%
JD240119P000262602023-06-01 9:35AM EDT26.261.701.121.170.00-12,73548.05%
JD240119P000275002023-06-02 11:41AM EDT27.501.671.361.410.00-11,95046.95%
JD240119P000287602023-06-07 10:16AM EDT28.761.601.641.69-0.08-4.76%31,95145.87%
JD240119P000300002023-06-07 12:59PM EDT30.002.011.962.02+0.13+6.91%556,34945.03%
JD240119P000312602023-06-06 11:35AM EDT31.262.352.342.400.00-202,72844.21%
JD240119P000325002023-06-07 3:13PM EDT32.502.782.742.81+0.08+2.96%14,52043.34%
JD240119P000337602023-06-01 10:45AM EDT33.764.303.203.300.00-11,49942.71%
JD240119P000350002023-06-06 3:58PM EDT35.003.553.753.85-0.05-1.39%37,52342.29%
JD240119P000362602023-06-02 9:33AM EDT36.264.954.304.400.00-151,28441.33%
JD240119P000375002023-06-07 2:51PM EDT37.505.044.955.05+0.13+2.65%2473,71640.92%
JD240119P000387602023-06-06 11:19AM EDT38.765.655.605.750.00-275640.42%
JD240119P000400002023-06-06 2:40PM EDT40.006.116.356.550.00-152,32340.48%
JD240119P000412602023-06-05 3:57PM EDT41.267.657.157.250.00-566939.14%
JD240119P000425002023-06-06 10:01AM EDT42.508.458.008.100.00-1991138.84%
JD240119P000437602023-06-06 1:50PM EDT43.768.558.909.000.00-292,41238.49%
JD240119P000450002023-06-07 3:55PM EDT45.009.909.8010.05+0.57+6.11%101,51239.36%
JD240119P000462602023-06-06 2:28PM EDT46.2610.3510.7510.900.00-21,83837.77%
JD240119P000475002023-05-31 10:53AM EDT47.5016.1311.7511.900.00-160237.48%
JD240119P000487602023-05-24 9:38AM EDT48.7614.9012.8013.150.00-11,07339.50%
JD240119P000500002023-06-01 11:54AM EDT50.0015.9013.8514.000.00-24,49636.82%
JD240119P000512602023-05-30 10:51AM EDT51.2619.2014.9515.100.00-188436.50%
JD240119P000525002023-05-12 11:39AM EDT52.5017.4016.0016.200.00-11,11436.13%
JD240119P000537602023-06-05 12:53PM EDT53.7618.2017.2017.650.00-71,42340.63%
JD240119P000550002023-05-24 3:30PM EDT55.0021.2218.2518.650.00-11,53338.48%
JD240119P000562602023-05-12 9:59AM EDT56.2620.2519.4519.950.00-31,26940.65%
JD240119P000575002023-05-25 11:09AM EDT57.5024.4920.7020.850.00-268335.30%
JD240119P000587602023-05-31 3:55PM EDT58.7626.2021.8022.200.00-3408238.67%
JD240119P000600002023-06-02 10:48AM EDT60.0024.2022.9523.600.00-41,50443.21%
JD240119P000612602023-05-31 3:55PM EDT61.2628.6524.2024.700.00-1,17027941.16%
JD240119P000625002023-05-31 3:55PM EDT62.5029.9025.1026.100.00-1,08016045.75%
JD240119P000637602023-05-31 2:12PM EDT63.7631.6026.3027.350.00-752746.78%
JD240119P000650002023-05-31 3:30PM EDT65.0032.6027.5028.600.00-1148.15%
JD240119P000662602023-06-01 11:38AM EDT66.2631.5028.7529.850.00-4449.12%
JD240119P000675002023-04-20 11:37AM EDT67.5031.0032.2032.650.00-2070.02%
JD240119P000687602023-05-03 3:15PM EDT68.7634.3232.7033.950.00-18066.80%
JD240119P000700002023-06-07 3:22PM EDT70.0032.9532.4033.65-2.20-6.26%1206653.61%
JD240119P000712602023-04-12 2:17PM EDT71.2633.8535.2036.650.00-1,450070.48%
JD240119P000725002023-04-12 2:17PM EDT72.5035.3036.7037.700.00-500072.07%
JD240119P000737602023-05-03 3:15PM EDT73.7638.7538.2038.450.00-21071.44%
JD240119P000750002023-05-12 11:09AM EDT75.0039.1337.3538.700.00-1058.69%
JD240119P000762602023-03-31 2:41PM EDT76.2632.7540.0540.900.00-3068.56%
JD240119P000775002022-05-12 3:20PM EDT77.5033.600.000.000.00-30600.00%
JD240119P000787602023-04-14 9:41AM EDT78.7641.4342.6044.300.00-1077.34%
JD240119P000800002023-04-05 10:47AM EDT80.0039.7343.2044.950.00-6069.29%
JD240119P000812602023-01-25 1:01PM EDT81.2622.5536.1537.150.00-251530.00%
JD240119P000825002022-03-15 10:11AM EDT82.5042.6329.9031.400.00-120.00%
JD240119P000837602023-02-14 10:49AM EDT83.7632.2543.6044.750.00-111150.00%
JD240119P000850002023-02-17 2:54PM EDT85.0032.7545.7047.800.00-4180.00%
JD240119P000862602023-02-02 12:24PM EDT86.2628.4038.6039.850.00-400.00%
JD240119P000875002022-02-09 12:03PM EDT87.5024.4040.9542.400.00-420.00%
JD240119P000887602023-02-27 4:13PM EDT88.7644.1647.2049.000.00-13000.00%
JD240119P000900002023-05-12 3:09PM EDT90.0054.5552.0054.050.00-1075.85%
JD240119P000912602023-02-02 3:12PM EDT91.2632.7043.3544.700.00-100.00%
JD240119P000925002022-03-17 12:16PM EDT92.5038.5937.5040.950.00--220.00%
JD240119P000937602023-02-06 4:48PM EDT93.7637.3046.0047.550.00-800.00%
JD240119P000950002023-02-07 3:22PM EDT95.0038.8051.8055.200.00-600.00%
JD240119P000962602023-02-01 12:02PM EDT96.2636.8048.3549.400.00-400.00%
JD240119P000987602023-01-31 4:06PM EDT98.7639.0551.4552.100.00-600.00%
JD240119P001000002022-05-12 10:39AM EDT100.0052.4647.5050.800.00-4000.00%
JD240119P001037602023-01-19 11:24AM EDT103.7644.0050.0052.200.00-900.00%
JD240119P001050002022-05-16 9:33AM EDT105.0054.980.000.000.00-5000.00%
JD240119P001087602023-01-11 3:15PM EDT108.7646.4055.5558.100.00-300.00%
JD240119P001100002022-04-26 11:13AM EDT110.0057.700.000.000.00-400.00%
JD240119P001137602023-01-11 3:09PM EDT113.7650.9060.5063.150.00-600.00%
JD240119P001187602023-01-10 3:00PM EDT118.7655.1562.4064.950.00-800.00%
JD240119P001200002021-11-04 12:24PM EDT120.0046.9447.5051.500.00-140.00%
JD240119P001237602023-01-10 2:23PM EDT123.7660.3067.9569.400.00-200.00%
JD240119P001250002022-03-25 3:29PM EDT125.0066.8071.8574.850.00-1511510.00%
JD240119P001287602022-10-03 1:48PM EDT128.7679.0287.6090.050.00-100.00%
JD240119P001300002022-03-14 9:34AM EDT130.0088.290.0074.350.00-1440.00%