Canada markets open in 9 hours 9 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.75-0.52 (-1.47%)
At close: 04:00PM EDT
34.67 -0.08 (-0.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240816C000150002024-03-12 10:16AM EDT15.0012.3011.4012.300.00--00.00%
JD240816C000160002024-04-18 10:04AM EDT16.009.5619.4019.650.00-23129.20%
JD240816C000170002024-04-24 11:27AM EDT17.0011.6517.9518.150.00-30294.82%
JD240816C000180002024-05-03 10:37AM EDT18.0015.1016.8017.150.00-2582.91%
JD240816C000200002024-05-17 10:50AM EDT20.0015.9515.0015.200.00-13778.91%
JD240816C000210002024-05-06 3:35PM EDT21.0012.2813.8514.250.00-4720970.51%
JD240816C000220002024-05-17 2:25PM EDT22.0013.7013.0013.550.00-154075.24%
JD240816C000230002024-05-14 9:32AM EDT23.0010.8012.1012.300.00-140266.50%
JD240816C000240002024-05-16 3:14PM EDT24.0010.9010.9011.400.00-826159.08%
JD240816C000250002024-05-17 1:53PM EDT25.0010.9310.2010.700.00-130664.06%
JD240816C000260002024-05-17 10:21AM EDT26.0010.109.359.500.00-275457.72%
JD240816C000270002024-05-14 11:13AM EDT27.007.558.508.650.00-335156.25%
JD240816C000280002024-05-20 11:04AM EDT28.007.777.657.75-0.53-6.39%351653.66%
JD240816C000290002024-05-17 10:25AM EDT29.007.516.906.950.00-147752.78%
JD240816C000300002024-05-20 11:44AM EDT30.005.906.156.25-0.65-9.92%23,42952.17%
JD240816C000310002024-05-20 3:34PM EDT31.005.305.455.55-0.73-12.11%529551.27%
JD240816C000320002024-05-20 12:30PM EDT32.004.584.804.90-0.75-14.07%71,34450.54%
JD240816C000330002024-05-20 10:33AM EDT33.004.604.204.30-0.05-1.08%33365450.66%
JD240816C000340002024-05-20 3:23PM EDT34.003.653.703.80-0.20-5.19%837850.05%
JD240816C000350002024-05-20 3:34PM EDT35.003.123.203.30-0.63-16.80%1176,17350.24%
JD240816C000360002024-05-20 3:28PM EDT36.002.732.802.85-0.47-14.69%7336349.76%
JD240816C000370002024-05-20 3:58PM EDT37.002.472.422.47-0.28-10.18%8956349.66%
JD240816C000380002024-05-20 1:52PM EDT38.002.022.092.14-0.46-18.55%3520949.68%
JD240816C000390002024-05-20 10:23AM EDT39.002.011.811.86-0.14-6.51%125649.90%
JD240816C000400002024-05-20 3:11PM EDT40.001.521.551.61-0.34-18.28%311,56450.05%
JD240816C000410002024-05-17 12:25PM EDT41.001.541.361.420.00-1250.20%
JD240816C000420002024-05-20 12:42PM EDT42.001.151.181.23-0.18-13.53%71510850.46%
JD240816C000430002024-05-20 11:31AM EDT43.001.001.031.07-0.21-17.36%86150.83%
JD240816C000440002024-05-20 9:56AM EDT44.001.060.890.94-0.02-1.85%13351.22%
JD240816C000450002024-05-20 11:19AM EDT45.000.790.780.83-0.18-18.56%1432251.71%
JD240816C000460002024-05-13 2:10PM EDT46.000.800.680.730.00-2252.15%
JD240816C000470002024-05-20 3:25PM EDT47.000.590.600.65-0.06-9.23%41,49352.73%
JD240816C000480002024-05-20 11:19AM EDT48.000.560.530.57-0.13-18.84%1274553.13%
JD240816C000490002024-05-20 1:01PM EDT49.000.480.460.51-0.13-21.31%241,20153.56%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240816P000150002024-05-09 10:36AM EDT15.000.030.010.150.00-2285.55%
JD240816P000160002024-05-14 1:02PM EDT16.000.030.010.160.00-102080.47%
JD240816P000170002024-04-19 12:31PM EDT17.000.230.000.940.00-3297105.47%
JD240816P000180002024-05-03 10:24AM EDT18.000.110.010.090.00-16163.67%
JD240816P000190002024-05-14 9:46AM EDT19.000.090.010.170.00-19664.84%
JD240816P000200002024-05-17 11:06AM EDT20.000.070.060.170.00-2527962.50%
JD240816P000210002024-05-17 10:52AM EDT21.000.140.030.200.00-55357.81%
JD240816P000220002024-05-20 12:38PM EDT22.000.070.040.24-0.13-65.00%1041155.08%
JD240816P000230002024-05-16 1:02PM EDT23.000.160.100.140.00-113,74550.59%
JD240816P000240002024-05-17 12:32PM EDT24.000.140.100.280.00-863353.91%
JD240816P000250002024-05-20 11:18AM EDT25.000.230.190.23+0.02+9.52%366546.78%
JD240816P000260002024-05-20 3:50PM EDT26.000.290.250.31+0.03+11.54%271,63145.70%
JD240816P000270002024-05-20 3:25PM EDT27.000.410.370.42-0.02-4.65%559944.82%
JD240816P000280002024-05-20 3:37PM EDT28.000.580.520.74+0.05+9.43%3665548.68%
JD240816P000290002024-05-17 10:58AM EDT29.000.690.720.770.00-124944.04%
JD240816P000300002024-05-20 2:23PM EDT30.001.060.960.99+0.15+16.48%4846443.26%
JD240816P000310002024-05-20 11:40AM EDT31.001.301.261.29-0.29-18.24%1633343.16%
JD240816P000320002024-05-20 1:32PM EDT32.001.741.621.64+0.16+10.13%1110642.97%
JD240816P000330002024-05-20 11:19AM EDT33.002.142.022.05+0.13+6.47%535442.87%
JD240816P000340002024-05-20 11:10AM EDT34.002.522.482.51-0.08-3.08%846742.70%
JD240816P000350002024-05-20 3:44PM EDT35.003.112.853.05+0.30+10.68%7721942.87%
JD240816P000360002024-05-17 1:25PM EDT36.003.413.553.600.00-202942.41%
JD240816P000370002024-05-17 1:34PM EDT37.004.004.154.250.00-819342.68%
JD240816P000380002024-05-20 11:50AM EDT38.005.154.804.90+0.53+11.47%115742.19%
JD240816P000390002024-05-17 10:44AM EDT39.005.205.355.650.00-1142.60%
JD240816P000400002024-05-17 2:18PM EDT40.006.036.006.400.00-978642.38%