JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD250117C000175002023-06-01 11:20AM EDT17.5018.550.000.000.00-600.00%
JD250117C000200002023-05-25 2:29PM EDT20.0015.600.000.000.00-200.00%
JD250117C000225002023-05-16 3:44PM EDT22.5018.800.000.000.00-100.00%
JD250117C000250002023-06-05 2:57PM EDT25.0015.400.000.000.00-200.00%
JD250117C000275002023-05-30 1:16PM EDT27.5010.500.000.000.00-100.00%
JD250117C000300002023-06-07 12:03PM EDT30.0012.900.000.000.00-100.00%
JD250117C000325002023-06-07 10:26AM EDT32.5011.640.000.000.00-200.00%
JD250117C000350002023-06-06 12:29PM EDT35.0010.600.000.000.00-300.00%
JD250117C000375002023-06-07 9:30AM EDT37.509.240.000.000.00-100.39%
JD250117C000400002023-06-07 3:08PM EDT40.008.340.000.000.00-2801.56%
JD250117C000425002023-06-07 11:40AM EDT42.507.550.000.000.00-203.13%
JD250117C000450002023-06-02 12:45PM EDT45.006.100.000.000.00-203.13%
JD250117C000475002023-06-06 10:50AM EDT47.505.950.000.000.00-106.25%
JD250117C000500002023-06-07 1:21PM EDT50.005.280.000.000.00-806.25%
JD250117C000525002023-06-06 11:19AM EDT52.504.900.000.000.00-306.25%
JD250117C000550002023-06-02 10:33AM EDT55.004.050.000.000.00-3406.25%
JD250117C000575002023-06-06 11:19AM EDT57.504.000.000.000.00-206.25%
JD250117C000600002023-06-07 10:38AM EDT60.003.550.000.000.00-7206.25%
JD250117C000625002023-05-25 3:53PM EDT62.502.210.000.000.00-1012.50%
JD250117C000650002023-06-07 9:55AM EDT65.003.150.000.000.00-2012.50%
JD250117C000675002023-06-05 2:00PM EDT67.502.470.000.000.00-251012.50%
JD250117C000700002023-06-07 1:01PM EDT70.002.300.000.000.00-2012.50%
JD250117C000725002023-06-01 11:59AM EDT72.501.880.000.000.00-1012.50%
JD250117C000750002023-06-05 9:30AM EDT75.001.710.000.000.00-1012.50%
JD250117C000800002023-06-05 10:34AM EDT80.001.510.000.000.00-2012.50%
JD250117C000850002023-06-06 3:43PM EDT85.001.600.000.000.00-2012.50%
JD250117C000900002023-06-06 9:45AM EDT90.001.120.000.000.00-5012.50%
JD250117C000950002023-06-07 1:37PM EDT95.001.050.000.000.00-1012.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD250117P000175002023-06-06 3:51PM EDT17.500.940.000.000.00-4012.50%
JD250117P000200002023-06-06 12:29PM EDT20.001.390.000.000.00-4012.50%
JD250117P000225002023-06-06 3:48PM EDT22.501.900.000.000.00-206.25%
JD250117P000250002023-06-06 2:26PM EDT25.002.480.000.000.00-1906.25%
JD250117P000275002023-06-07 10:41AM EDT27.503.350.000.000.00-106.25%
JD250117P000300002023-06-07 2:55PM EDT30.004.200.000.000.00-203.13%
JD250117P000325002023-06-07 12:59PM EDT32.505.250.000.000.00-1303.13%
JD250117P000350002023-06-06 11:53AM EDT35.006.300.000.000.00-501.56%
JD250117P000375002023-06-06 11:53AM EDT37.507.500.000.000.00-8300.00%
JD250117P000400002023-06-06 12:27PM EDT40.009.000.000.000.00-100.00%
JD250117P000425002023-05-08 12:52PM EDT42.5011.7010.4510.850.00-12,03139.00%
JD250117P000450002023-06-01 2:53PM EDT45.0014.050.000.000.00-1000.00%
JD250117P000475002023-05-02 1:23PM EDT47.5015.9014.8515.900.00-25027146.35%
JD250117P000500002023-05-25 11:48AM EDT50.0019.240.000.000.00-100.00%
JD250117P000525002023-06-05 10:19AM EDT52.5019.200.000.000.00-300.00%
JD250117P000550002023-06-02 10:49AM EDT55.0020.670.000.000.00-700.00%
JD250117P000575002023-04-24 11:00AM EDT57.5023.9823.9524.800.00-69250.90%
JD250117P000600002023-05-03 11:46AM EDT60.0025.8225.1526.200.00-12,74246.57%
JD250117P000625002023-03-17 2:25PM EDT62.5025.6025.2527.800.00-129442.73%
JD250117P000650002023-04-26 10:41AM EDT65.0030.7331.7032.150.00-27854.79%
JD250117P000675002023-05-03 11:13AM EDT67.5033.1332.1532.300.00-2342.54%
JD250117P000700002023-06-01 10:55AM EDT70.0035.380.000.000.00-100.00%
JD250117P000725002023-05-11 11:13AM EDT72.5035.600.000.000.00-200.00%
JD250117P000750002023-05-23 11:34AM EDT75.0039.400.000.000.00-1000.00%
JD250117P000800002023-05-23 11:34AM EDT80.0044.350.000.000.00-1000.00%
JD250117P000850002023-04-26 3:26PM EDT85.0050.5049.5554.400.00-603367.13%
JD250117P000900002022-10-20 10:45AM EDT90.0046.4836.9538.200.00--00.00%
JD250117P000950002023-03-31 11:27AM EDT95.0050.1557.4061.100.00-1051.17%