Canada markets close in 5 hours 43 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.55-0.61 (-2.18%)
As of 10:17AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240621C000125002023-11-15 10:41AM EST12.5016.5315.4015.900.00-1285.40%
JD240621C000150002023-11-21 11:46AM EST15.0013.5212.9513.400.00-31269.63%
JD240621C000175002023-11-09 1:05PM EST17.509.2010.6511.050.00-11360.06%
JD240621C000200002023-11-28 12:10PM EST20.009.008.458.650.00-235251.00%
JD240621C000225002023-11-27 3:59PM EST22.507.156.506.650.00-21,34448.10%
JD240621C000250002023-11-29 9:47AM EST25.004.804.804.95-0.45-8.57%15,24845.09%
JD240621C000275002023-11-29 9:44AM EST27.503.503.403.60-0.33-8.62%456,50743.56%
JD240621C000300002023-11-29 9:54AM EST30.002.522.502.59-0.22-8.03%7411,79542.97%
JD240621C000325002023-11-29 9:50AM EST32.501.771.761.86-0.23-11.50%875,67342.94%
JD240621C000350002023-11-29 9:44AM EST35.001.291.261.33-0.12-8.51%21510,90643.07%
JD240621C000375002023-11-28 2:56PM EST37.501.030.890.940.00-31,61043.09%
JD240621C000400002023-11-29 9:55AM EST40.000.690.650.69-0.04-5.48%53,06243.70%
JD240621C000425002023-11-28 12:38PM EST42.500.550.480.530.00-41,41644.75%
JD240621C000450002023-11-29 9:30AM EST45.000.380.360.40-0.04-9.52%1118,55545.41%
JD240621C000475002023-11-24 11:14AM EST47.500.410.270.310.00-468346.19%
JD240621C000500002023-11-28 12:19PM EST50.000.220.210.250.00-1,0134,02447.27%
JD240621C000525002023-11-28 1:35PM EST52.500.200.160.200.00-14,34248.05%
JD240621C000550002023-11-24 11:47AM EST55.000.200.150.230.00-61,69550.20%
JD240621C000575002023-11-17 3:25PM EST57.500.200.040.200.00-51,84753.13%
JD240621C000600002023-11-27 12:31PM EST60.000.140.030.190.00-44,68850.39%
JD240621C000625002023-11-15 1:49PM EST62.500.160.010.400.00-266357.91%
JD240621C000650002023-11-17 11:27AM EST65.000.130.080.160.00-21,36355.08%
JD240621C000675002023-11-15 1:48PM EST67.500.140.000.150.00-215153.32%
JD240621C000700002023-11-22 9:33AM EST70.000.250.000.140.00-402,41954.69%
JD240621C000725002023-11-15 1:48PM EST72.500.120.000.130.00-26755.66%
JD240621C000750002023-11-28 2:35PM EST75.000.070.010.130.00-124757.81%
JD240621C000800002023-11-29 9:40AM EST80.000.050.010.110.00-395,14459.77%
JD240621C000850002023-11-16 10:20AM EST85.000.030.000.110.00-141,04061.72%
JD240621C000900002023-09-27 2:38PM EST90.000.070.010.110.00-51,42365.04%
JD240621C000950002023-11-22 10:12AM EST95.000.040.050.090.00-478168.75%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240621P000125002023-11-15 1:50PM EST12.500.080.000.160.00--054.88%
JD240621P000150002023-11-14 3:54PM EST15.000.260.090.250.00-5035450.20%
JD240621P000175002023-11-28 9:34AM EST17.500.310.310.340.00-522,31346.29%
JD240621P000200002023-11-29 9:32AM EST20.000.690.620.68+0.11+18.97%11,34143.99%
JD240621P000225002023-11-28 2:08PM EST22.501.101.161.240.00-6311,61642.19%
JD240621P000250002023-11-28 12:17PM EST25.001.891.972.060.00-1749,49240.48%
JD240621P000275002023-11-29 9:46AM EST27.503.203.153.25+0.25+8.47%7613,60039.82%
JD240621P000300002023-11-28 10:23AM EST30.004.504.554.700.00-1215,87738.79%
JD240621P000325002023-11-28 2:45PM EST32.506.026.306.400.00-2611,83937.53%
JD240621P000350002023-11-27 1:08PM EST35.007.648.258.400.00-175,06737.35%
JD240621P000375002023-11-28 9:51AM EST37.5010.3110.4010.550.00-192,15536.99%
JD240621P000400002023-11-28 10:06AM EST40.0012.5012.6012.800.00-81,79136.13%
JD240621P000425002023-11-03 2:48PM EST42.5015.6714.9015.050.00-4059331.06%
JD240621P000450002023-11-03 1:33PM EST45.0017.9617.3017.750.00-1742.43%
JD240621P000475002023-11-16 12:51PM EST47.5019.8619.7519.950.00-100.00%
JD240621P000500002023-10-27 10:36AM EST50.0024.7020.8021.700.00-800.00%
JD240621P000525002023-11-24 11:59AM EST52.5023.6524.8024.850.00-12180.00%
JD240621P000550002023-09-11 11:06AM EST55.0023.2824.4524.700.00-100.00%
JD240621P000575002023-08-30 11:50AM EST57.5023.5328.1528.500.00-100.00%
JD240621P000600002023-11-09 11:29AM EST60.0034.0032.2032.400.00-100.00%
JD240621P000625002023-08-21 9:15AM EST62.5029.6031.8032.200.00-100.00%
JD240621P000650002023-09-22 10:55AM EST65.0034.4440.1541.550.00-20121.83%
JD240621P000675002023-05-11 1:57PM EST67.5030.0530.0031.850.00-16930.00%
JD240621P000700002023-10-26 2:52PM EST70.0044.0040.9041.400.00-900.00%
JD240621P000725002023-06-29 1:10PM EST72.5038.4531.8532.300.00-200.00%
JD240621P000750002023-04-24 2:23PM EST75.0040.4540.9541.350.00-500.00%
JD240621P000800002023-04-17 8:51AM EST80.0042.1141.7543.400.00-28000.00%
JD240621P000850002023-07-13 8:52AM EST85.0046.3047.9049.100.00-100.00%
JD240621P000900002023-02-15 3:24PM EST90.0038.0649.6053.700.00-500.00%