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
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD241220C000150002024-05-13 10:06AM EDT15.0020.0519.6020.150.00-330.00%
JD241220C000200002024-04-26 10:52AM EDT20.0011.4016.1016.400.00-6668.26%
JD241220C000220002024-05-07 10:19AM EDT22.0011.7513.7515.650.00-1167.87%
JD241220C000230002024-05-14 11:08AM EDT23.0011.8513.0014.750.00-18020166.21%
JD241220C000240002024-05-14 2:20PM EDT24.0011.3012.6013.950.00-21267.82%
JD241220C000250002024-05-17 11:54AM EDT25.0011.8011.8012.15+1.07+9.97%12314858.67%
JD241220C000260002024-05-16 3:12PM EDT26.0010.3310.6012.350.00-567961.26%
JD241220C000270002024-05-17 3:33PM EDT27.0010.7010.3011.55+1.45+15.68%4520462.45%
JD241220C000280002024-05-15 10:17AM EDT28.008.299.409.900.00-7011554.37%
JD241220C000290002024-05-14 11:39AM EDT29.007.798.609.200.00-2013552.83%
JD241220C000300002024-05-17 1:39PM EDT30.008.557.408.55+0.70+8.92%229455.52%
JD241220C000310002024-05-16 9:48AM EDT31.006.297.608.900.00-167458.13%
JD241220C000320002024-05-17 11:44AM EDT32.007.216.307.35+1.34+22.83%141154.20%
JD241220C000330002024-05-17 3:18PM EDT33.006.755.757.70+0.65+10.66%227052.91%
JD241220C000340002024-05-17 11:46AM EDT34.006.135.706.25+0.41+7.17%313750.20%
JD241220C000350002024-05-17 1:41PM EDT35.005.775.255.75+0.77+15.40%3636652.30%
JD241220C000360002024-05-17 12:12PM EDT36.005.055.005.85+0.49+10.75%86253.13%
JD241220C000370002024-05-17 11:02AM EDT37.005.054.204.90+0.85+20.24%63951.83%
JD241220C000380002024-05-16 3:56PM EDT38.004.004.404.500.00-117151.03%
JD241220C000390002024-05-17 12:30PM EDT39.004.004.054.15+0.81+25.39%231250.90%
JD241220C000400002024-05-17 3:47PM EDT40.003.803.554.30+0.45+13.43%5131152.20%
JD241220C000410002024-05-10 3:28PM EDT41.002.443.404.500.00-448455.18%
JD241220C000440002024-05-17 11:46AM EDT44.002.692.462.76+0.44+19.56%34251.11%
JD241220C000450002024-05-17 2:33PM EDT45.002.392.402.55+0.30+14.35%33637450.42%
JD241220C000460002024-05-09 3:21PM EDT46.001.552.082.770.00-101051.93%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD241220P000170002024-04-30 10:47AM EDT17.000.350.001.060.00-11270.22%
JD241220P000180002024-04-24 11:05AM EDT18.000.540.020.350.00--951.56%
JD241220P000190002024-04-24 10:22AM EDT19.000.700.070.400.00--350.39%
JD241220P000200002024-05-16 3:16PM EDT20.000.350.150.360.00-3267951.56%
JD241220P000210002024-05-16 3:16PM EDT21.000.430.320.420.00-17233749.76%
JD241220P000220002024-05-16 2:35PM EDT22.000.570.200.530.00-120649.07%
JD241220P000230002024-05-13 9:56AM EDT23.000.790.400.690.00-12449.12%
JD241220P000240002024-05-16 11:40AM EDT24.000.940.480.790.00-22147.39%
JD241220P000250002024-05-16 1:06PM EDT25.001.110.890.960.00-1313146.73%
JD241220P000260002024-05-17 11:20AM EDT26.001.111.081.16-0.69-38.33%1414546.17%
JD241220P000270002024-05-14 10:37AM EDT27.001.881.161.580.00-38748.34%
JD241220P000280002024-05-08 12:06PM EDT28.002.501.371.860.00-5031447.88%
JD241220P000290002024-05-17 2:27PM EDT29.001.911.542.10-0.89-31.79%642146.61%
JD241220P000300002024-05-17 2:48PM EDT30.002.222.182.41-0.24-9.76%57045.87%
JD241220P000310002024-05-16 3:50PM EDT31.002.842.342.760.00-213745.25%
JD241220P000320002024-05-16 9:30AM EDT32.003.282.783.450.00-559347.80%
JD241220P000330002024-05-15 2:42PM EDT33.004.253.353.450.00-739643.02%
JD241220P000340002024-05-17 10:39AM EDT34.003.803.804.20-0.70-15.56%238545.39%
JD241220P000350002024-05-17 2:55PM EDT35.004.344.304.50-0.36-7.66%385743.09%
JD241220P000360002024-05-17 3:26PM EDT36.004.814.855.35-0.71-12.86%107845.65%
JD241220P000370002024-05-17 11:01AM EDT37.005.355.406.05-0.92-14.67%425046.51%
JD241220P000430002024-05-10 11:03AM EDT43.0011.569.459.650.00--140.45%