JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240621C000175002023-05-22 3:00PM EDT17.5020.000.000.000.00--00.00%
JD240621C000200002023-06-01 11:28AM EDT20.0016.400.000.000.00-100.00%
JD240621C000225002023-05-19 10:18AM EDT22.5015.150.000.000.00-400.00%
JD240621C000250002023-05-31 12:17PM EDT25.0010.750.000.000.00-4600.00%
JD240621C000275002023-05-30 12:28PM EDT27.509.000.000.000.00-100.00%
JD240621C000300002023-06-01 11:01AM EDT30.009.800.000.000.00-1400.00%
JD240621C000325002023-06-01 12:44PM EDT32.508.500.000.000.00-57800.00%
JD240621C000350002023-06-01 2:59PM EDT35.007.200.000.000.00-1900.39%
JD240621C000375002023-06-01 12:53PM EDT37.506.400.000.000.00-301.56%
JD240621C000400002023-06-01 3:50PM EDT40.005.350.000.000.00-5003.13%
JD240621C000425002023-06-01 12:59PM EDT42.504.750.000.000.00-1506.25%
JD240621C000450002023-06-01 2:24PM EDT45.004.040.000.000.00-1406.25%
JD240621C000475002023-05-31 2:47PM EDT47.502.690.000.000.00-10206.25%
JD240621C000500002023-06-01 2:48PM EDT50.002.960.000.000.00-1806.25%
JD240621C000525002023-06-01 12:42PM EDT52.502.650.000.000.00-3012.50%
JD240621C000550002023-06-01 11:37AM EDT55.002.250.000.000.00-3012.50%
JD240621C000575002023-06-01 12:12PM EDT57.502.010.000.000.00-2012.50%
JD240621C000600002023-06-01 12:57PM EDT60.001.840.000.000.00-14012.50%
JD240621C000625002023-05-31 12:26PM EDT62.501.150.000.000.00-86012.50%
JD240621C000650002023-06-01 12:07PM EDT65.001.400.000.000.00-2012.50%
JD240621C000675002023-05-01 2:21PM EDT67.501.290.871.170.00-16650.88%
JD240621C000700002023-06-01 2:50PM EDT70.001.110.000.000.00-2012.50%
JD240621C000725002023-06-01 2:11PM EDT72.501.050.000.000.00-2012.50%
JD240621C000750002023-05-30 1:03PM EDT75.000.600.000.000.00-1012.50%
JD240621C000800002023-05-31 12:33PM EDT80.000.540.000.000.00-1012.50%
JD240621C000850002023-05-31 2:20PM EDT85.000.500.000.000.00-2025.00%
JD240621C000900002023-05-31 11:06AM EDT90.000.320.000.000.00-1025.00%
JD240621C000950002023-05-31 1:51PM EDT95.000.360.000.000.00-20025.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240621P000175002023-06-01 10:29AM EDT17.500.740.000.000.00-55012.50%
JD240621P000200002023-05-25 1:11PM EDT20.001.360.000.000.00-10012.50%
JD240621P000225002023-05-30 3:56PM EDT22.501.970.000.000.00-1012.50%
JD240621P000250002023-05-30 3:18PM EDT25.002.710.000.000.00-1506.25%
JD240621P000275002023-06-01 1:04PM EDT27.502.810.000.000.00-4206.25%
JD240621P000300002023-06-01 11:00AM EDT30.003.820.000.000.00-1203.13%
JD240621P000325002023-06-01 10:53AM EDT32.505.000.000.000.00-37901.56%
JD240621P000350002023-05-19 12:40PM EDT35.006.400.000.000.00-2,00200.00%
JD240621P000375002023-05-30 1:05PM EDT37.509.060.000.000.00-100.00%
JD240621P000400002023-06-01 9:36AM EDT40.009.580.000.000.00-100.00%
JD240621P000425002023-06-01 12:13PM EDT42.5010.650.000.000.00-11000.00%
JD240621P000450002023-04-18 12:47PM EDT45.0011.1011.5512.400.00-2114935.36%
JD240621P000475002023-03-13 10:36AM EDT47.5012.3513.0013.400.00--1223.63%
JD240621P000500002023-05-26 11:08AM EDT50.0017.600.000.000.00-300.00%
JD240621P000525002023-04-03 2:35PM EDT52.5014.5518.8019.050.00-132036.89%
JD240621P000550002023-05-26 9:30AM EDT55.0022.280.000.000.00-100.00%
JD240621P000575002023-03-09 10:40AM EDT57.5016.1718.5519.150.00-7730.00%
JD240621P000600002023-05-31 10:06AM EDT60.0028.150.000.000.00-100.00%
JD240621P000625002023-01-24 10:30AM EDT62.5012.000.000.000.00-380.00%
JD240621P000650002023-06-01 11:07AM EDT65.0030.500.000.000.00-200.00%
JD240621P000675002023-05-11 2:57PM EDT67.5030.050.000.000.00-16900.00%
JD240621P000700002023-05-31 3:55PM EDT70.0038.200.000.000.00-100.00%
JD240621P000725002023-05-10 1:12PM EDT72.5037.560.000.000.00-200.00%
JD240621P000750002023-04-24 3:23PM EDT75.0040.4540.9541.350.00-5052.25%
JD240621P000800002023-04-17 9:51AM EDT80.0042.1141.7543.400.00-28000.00%
JD240621P000850002023-03-09 12:09PM EDT85.0043.5543.5544.900.00-200.00%
JD240621P000900002023-02-15 4:24PM EDT90.0038.0649.6053.700.00-500.00%