Canada markets open in 5 hours 56 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.68-0.61 (-1.83%)
At close: 04:00PM EDT
32.76 +0.08 (+0.24%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240531C000200002024-05-02 9:30AM EDT20.009.800.000.000.00--00.00%
JD240531C000210002024-04-22 3:23PM EDT21.006.210.000.000.00-1300.00%
JD240531C000220002024-05-10 11:50AM EDT22.0010.370.000.000.00-400.00%
JD240531C000230002024-04-19 12:51PM EDT23.002.8812.2012.400.00-800370.90%
JD240531C000240002024-05-09 12:44PM EDT24.008.420.000.000.00-5500.00%
JD240531C000250002024-05-22 2:35PM EDT25.007.900.000.000.00-30000.00%
JD240531C000260002024-05-20 2:34PM EDT26.008.460.000.000.00-200.00%
JD240531C000270002024-05-21 12:56PM EDT27.006.400.000.000.00-100.00%
JD240531C000280002024-05-22 12:27PM EDT28.004.930.000.000.00-100.00%
JD240531C000285002024-05-21 9:57AM EDT28.504.750.000.000.00-200.00%
JD240531C000290002024-05-22 10:48AM EDT29.003.980.000.000.00-200.00%
JD240531C000295002024-05-20 2:34PM EDT29.504.990.000.000.00-300.00%
JD240531C000300002024-05-22 2:47PM EDT30.003.000.000.000.00-2100.00%
JD240531C000305002024-05-20 12:59PM EDT30.504.050.000.000.00-200.00%
JD240531C000310002024-05-22 12:34PM EDT31.002.000.000.000.00-100.00%
JD240531C000315002024-05-22 10:38AM EDT31.501.860.000.000.00-100.00%
JD240531C000320002024-05-22 3:55PM EDT32.001.210.000.000.00-3500.00%
JD240531C000325002024-05-22 3:52PM EDT32.500.990.000.000.00-12100.00%
JD240531C000330002024-05-22 3:55PM EDT33.000.700.000.000.00-37501.56%
JD240531C000335002024-05-22 3:59PM EDT33.500.540.000.000.00-4906.25%
JD240531C000340002024-05-22 3:55PM EDT34.000.400.000.000.00-1,58206.25%
JD240531C000345002024-05-22 3:18PM EDT34.500.310.000.000.00-220012.50%
JD240531C000350002024-05-22 3:58PM EDT35.000.210.000.000.00-4,585012.50%
JD240531C000355002024-05-22 2:50PM EDT35.500.180.000.000.00-15012.50%
JD240531C000360002024-05-22 3:48PM EDT36.000.130.000.000.00-100012.50%
JD240531C000365002024-05-22 1:19PM EDT36.500.100.000.000.00-10025.00%
JD240531C000370002024-05-22 3:37PM EDT37.000.080.000.000.00-38025.00%
JD240531C000375002024-05-22 1:48PM EDT37.500.050.000.000.00-3025.00%
JD240531C000380002024-05-22 2:23PM EDT38.000.050.000.000.00-1,068025.00%
JD240531C000390002024-05-22 1:22PM EDT39.000.040.000.000.00-19025.00%
JD240531C000400002024-05-22 10:20AM EDT40.000.030.000.000.00-7025.00%
JD240531C000410002024-05-21 12:46PM EDT41.000.040.000.000.00-37025.00%
JD240531C000420002024-05-17 1:27PM EDT42.000.130.000.000.00-5050.00%
JD240531C000430002024-05-10 10:30AM EDT43.000.120.000.000.00--050.00%
JD240531C000440002024-05-17 3:07PM EDT44.000.070.000.000.00-21050.00%
JD240531C000450002024-05-15 10:28AM EDT45.000.140.000.000.00-4050.00%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240531P000180002024-04-19 2:56PM EDT18.000.060.000.000.00-2250.00%
JD240531P000190002024-04-12 2:45PM EDT19.000.110.010.110.00-11174.22%
JD240531P000200002024-05-07 9:35AM EDT20.000.040.000.000.00-2050.00%
JD240531P000210002024-05-20 2:11PM EDT21.000.010.000.000.00-110050.00%
JD240531P000220002024-05-17 1:57PM EDT22.000.010.000.000.00-326050.00%
JD240531P000230002024-05-07 9:35AM EDT23.000.060.000.000.00-2050.00%
JD240531P000240002024-05-21 11:24AM EDT24.000.030.000.000.00-6050.00%
JD240531P000250002024-05-21 9:39AM EDT25.000.030.000.000.00-2050.00%
JD240531P000260002024-05-22 9:39AM EDT26.000.030.000.000.00-1025.00%
JD240531P000270002024-05-21 2:14PM EDT27.000.020.000.000.00-46025.00%
JD240531P000275002024-05-17 9:30AM EDT27.500.340.000.000.00-4025.00%
JD240531P000280002024-05-21 11:39AM EDT28.000.030.000.000.00-1025.00%
JD240531P000285002024-05-17 2:54PM EDT28.500.040.000.000.00-21025.00%
JD240531P000290002024-05-22 11:56AM EDT29.000.040.000.000.00-4025.00%
JD240531P000300002024-05-22 3:46PM EDT30.000.070.000.000.00-30012.50%
JD240531P000305002024-05-21 9:46AM EDT30.500.110.000.000.00-2012.50%
JD240531P000310002024-05-22 3:55PM EDT31.000.200.000.000.00-6012.50%
JD240531P000315002024-05-22 3:47PM EDT31.500.280.000.000.00-606.25%
JD240531P000320002024-05-22 3:59PM EDT32.000.500.000.000.00-29803.13%
JD240531P000325002024-05-22 3:05PM EDT32.500.610.000.000.00-8801.56%
JD240531P000330002024-05-22 3:57PM EDT33.000.990.000.000.00-15000.00%
JD240531P000335002024-05-22 3:59PM EDT33.501.310.000.000.00-5000.00%
JD240531P000340002024-05-22 11:41AM EDT34.001.540.000.000.00-2000.00%
JD240531P000345002024-05-22 10:18AM EDT34.501.690.000.000.00-400.00%
JD240531P000350002024-05-22 3:24PM EDT35.002.360.000.000.00-7000.00%
JD240531P000355002024-05-21 3:19PM EDT35.502.370.000.000.00-100.00%
JD240531P000360002024-05-17 2:14PM EDT36.001.610.000.000.00-2600.00%
JD240531P000365002024-05-22 1:46PM EDT36.503.710.000.000.00-1000.00%
JD240531P000370002024-05-09 12:13PM EDT37.005.060.000.000.00-300.00%
JD240531P000380002024-05-21 9:46AM EDT38.004.500.000.000.00-100.00%
JD240531P000390002024-05-17 9:36AM EDT39.004.600.000.000.00-100.00%