Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.27+1.00 (+2.92%)
At close: 04:00PM EDT
35.36 +0.09 (+0.26%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240621C000125002024-05-17 1:56PM EDT12.5022.8621.2524.50+1.51+7.07%19171.88%
JD240621C000140002024-03-12 10:43AM EDT14.0013.4012.9513.050.00--00.00%
JD240621C000150002024-04-25 2:05PM EDT15.0013.8120.2020.600.00-518149.22%
JD240621C000160002024-04-03 3:47PM EDT16.0011.1516.8017.250.00-325140.00%
JD240621C000175002024-05-17 10:36AM EDT17.5017.9517.2518.00+2.30+14.70%179139.06%
JD240621C000190002024-05-10 9:54AM EDT19.0016.2616.2016.50+2.43+17.57%183102.73%
JD240621C000200002024-05-17 3:51PM EDT20.0015.5515.3015.50+1.03+7.09%18673103.52%
JD240621C000210002024-05-17 1:47PM EDT21.0014.4514.3014.50+0.85+6.25%13284595.70%
JD240621C000225002024-05-17 11:18AM EDT22.5012.4012.3013.00+0.40+3.33%107,21895.31%
JD240621C000240002024-05-17 3:23PM EDT24.0011.4510.8011.50+1.12+10.84%303,79983.98%
JD240621C000250002024-05-17 3:23PM EDT25.0010.399.8010.55+0.89+9.37%5613,71480.37%
JD240621C000260002024-05-17 3:49PM EDT26.009.648.859.55+1.54+19.01%323,04173.05%
JD240621C000275002024-05-17 3:47PM EDT27.508.107.408.10+0.90+12.50%14210,30265.23%
JD240621C000290002024-05-17 3:40PM EDT29.006.696.506.65+0.94+16.35%106,39653.32%
JD240621C000300002024-05-17 3:58PM EDT30.005.705.655.70+0.92+19.25%3,75325,80950.88%
JD240621C000310002024-05-17 3:52PM EDT31.004.814.754.85+0.81+20.25%817,55250.00%
JD240621C000325002024-05-17 3:35PM EDT32.503.703.603.70+0.75+25.42%23825,44848.34%
JD240621C000340002024-05-17 3:54PM EDT34.002.692.642.70+0.57+26.89%86031,28346.83%
JD240621C000350002024-05-17 3:59PM EDT35.002.152.122.19+0.46+27.22%7,53251,49847.31%
JD240621C000360002024-05-17 3:58PM EDT36.001.731.681.73+0.43+33.08%16938,08547.17%
JD240621C000375002024-05-17 3:54PM EDT37.501.201.171.23+0.24+25.00%5,32116,47448.19%
JD240621C000390002024-05-17 3:45PM EDT39.000.840.810.86+0.22+35.48%17716,31449.12%
JD240621C000400002024-05-17 3:57PM EDT40.000.690.640.69+0.21+43.75%1,23531,34450.24%
JD240621C000410002024-05-17 3:18PM EDT41.000.510.510.54+0.10+24.39%10310,04250.29%
JD240621C000425002024-05-17 3:52PM EDT42.500.370.350.40+0.11+42.31%1,1998,41251.76%
JD240621C000440002024-05-17 3:10PM EDT44.000.260.250.29+0.10+62.50%5281,41753.22%
JD240621C000450002024-05-17 3:53PM EDT45.000.240.200.23+0.08+50.00%1,93217,52354.00%
JD240621C000460002024-05-16 12:59PM EDT46.000.110.160.190.00-1554.98%
JD240621C000475002024-05-17 12:41PM EDT47.500.140.120.14+0.04+40.00%793856.45%
JD240621C000500002024-05-17 2:54PM EDT50.000.100.080.10+0.01+11.11%206,32759.96%
JD240621C000525002024-05-17 11:43AM EDT52.500.080.030.26+0.05+166.67%44,77772.27%
JD240621C000550002024-05-13 10:06AM EDT55.000.070.020.100.00-51,95468.36%
JD240621C000575002024-04-16 1:02PM EDT57.500.010.000.090.00-41,84371.09%
JD240621C000600002024-05-17 11:36AM EDT60.000.040.010.060.00-224,68273.44%
JD240621C000625002024-05-16 9:57AM EDT62.500.040.000.110.00-168683.20%
JD240621C000650002024-05-16 9:32AM EDT65.000.020.010.340.00-11,178104.49%
JD240621C000675002024-02-15 2:25PM EDT67.500.120.010.130.00-115295.31%
JD240621C000700002024-05-15 9:30AM EDT70.000.010.000.100.00-304,00895.31%
JD240621C000725002023-11-15 2:48PM EDT72.500.120.020.150.00-267106.64%
JD240621C000750002024-04-17 12:09PM EDT75.000.010.000.100.00-38221103.13%
JD240621C000800002024-05-16 2:51PM EDT80.000.020.000.030.00-15,70496.88%
JD240621C000850002024-02-09 11:09AM EDT85.000.010.000.280.00-101,034134.38%
JD240621C000900002024-02-09 11:57AM EDT90.000.060.000.280.00-11,414141.41%
JD240621C000950002024-05-17 1:17PM EDT95.000.010.000.010.00-23878103.13%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240621P000125002024-05-09 9:30AM EDT12.500.010.000.050.00-3449140.63%
JD240621P000150002024-05-17 1:16PM EDT15.000.010.000.52-0.08-88.89%658785170.12%
JD240621P000160002024-04-23 3:54PM EDT16.000.030.010.310.00-5625144.14%
JD240621P000175002024-05-17 2:57PM EDT17.500.010.010.52-0.02-66.67%202,629143.36%
JD240621P000190002024-05-17 3:21PM EDT19.000.030.000.23-0.02-40.00%61,340109.38%
JD240621P000200002024-05-17 2:57PM EDT20.000.010.020.14-0.01-50.00%4997,73894.92%
JD240621P000210002024-05-17 3:22PM EDT21.000.030.020.20-0.02-40.00%912,57892.97%
JD240621P000225002024-05-17 2:57PM EDT22.500.040.030.22-0.03-42.86%11616,80783.98%
JD240621P000240002024-05-17 3:23PM EDT24.000.060.030.08+0.02+50.00%302,18563.67%
JD240621P000250002024-05-17 2:16PM EDT25.000.050.030.230.00-1,00717,56667.58%
JD240621P000260002024-05-17 3:07PM EDT26.000.040.030.22-0.04-50.00%295,64260.74%
JD240621P000275002024-05-17 3:27PM EDT27.500.080.060.10-0.04-33.33%32518,96049.02%
JD240621P000290002024-05-17 3:58PM EDT29.000.140.130.15-0.08-36.36%2405,54044.14%
JD240621P000300002024-05-17 3:54PM EDT30.000.210.220.23-0.13-38.24%67227,12342.77%
JD240621P000310002024-05-17 3:34PM EDT31.000.320.330.37-0.22-40.74%1627,31542.29%
JD240621P000325002024-05-17 3:57PM EDT32.500.680.660.70-0.31-31.31%1,94317,01741.80%
JD240621P000340002024-05-17 3:59PM EDT34.001.221.201.23-0.47-27.81%15217,70841.94%
JD240621P000350002024-05-17 3:53PM EDT35.001.681.661.72-0.47-21.86%51256,73642.70%
JD240621P000360002024-05-17 3:51PM EDT36.002.212.222.29-0.78-26.09%1,06658843.26%
JD240621P000375002024-05-17 11:03AM EDT37.503.153.203.30-1.22-27.92%1171,51544.34%
JD240621P000390002024-05-15 2:42PM EDT39.006.134.354.450.00-141445.26%
JD240621P000400002024-05-17 2:40PM EDT40.005.245.155.30-1.28-19.63%1311446.58%
JD240621P000425002024-04-04 3:34PM EDT42.5016.409.759.950.00-5400115.33%
JD240621P000440002024-05-13 9:46AM EDT44.0010.009.7010.100.00-272785.45%
JD240621P000450002024-04-04 3:34PM EDT45.0018.9011.9512.500.00-5900126.07%
JD240621P000475002024-04-04 3:34PM EDT47.5021.3014.4014.950.00-4600137.06%
JD240621P000500002024-04-30 3:22PM EDT50.0021.0714.6514.850.00-20063.09%
JD240621P000525002024-05-01 3:47PM EDT52.5023.1016.7517.350.00-622569.92%
JD240621P000550002023-09-11 12:06PM EDT55.0023.2824.4524.700.00-10228.32%
JD240621P000575002023-08-30 12:50PM EDT57.5023.5328.1528.500.00-10267.19%
JD240621P000600002024-04-04 3:35PM EDT60.0033.9526.8527.400.00-2,7400183.35%
JD240621P000625002023-08-21 10:15AM EDT62.5029.6031.8032.200.00-10252.83%
JD240621P000650002024-04-04 3:35PM EDT65.0038.9531.8532.400.00-2,6300198.24%
JD240621P000675002024-03-15 2:11PM EDT67.5040.5041.8542.200.00-10385.21%
JD240621P000700002024-04-04 3:37PM EDT70.0043.7036.9037.400.00-500212.26%
JD240621P000725002024-03-11 12:55PM EDT72.5046.7545.3545.900.00-10366.94%
JD240621P000750002024-03-13 1:52PM EDT75.0047.0549.1549.950.00-100406.10%
JD240621P000800002023-04-17 9:51AM EDT80.0042.1141.7543.400.00-28000.00%
JD240621P000850002023-07-13 9:52AM EDT85.0046.3047.9049.100.00-100.00%
JD240621P000900002023-02-15 4:24PM EDT90.0038.0649.6053.700.00-500.00%
JD240621P000950002024-02-01 4:35PM EDT95.0072.7571.5072.800.00-50508.74%