Canada markets close in 54 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.27-0.93 (-2.98%)
At close: 04:00PM EDT
30.38 +0.11 (+0.36%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD260116C000125002024-05-22 10:51AM EDT12.5021.1518.1019.600.00-328163.92%
JD260116C000150002024-05-24 10:16AM EDT15.0016.5015.7017.45-3.24-16.41%401,83156.42%
JD260116C000175002024-05-24 1:48PM EDT17.5015.2614.7015.20-0.63-3.96%520657.64%
JD260116C000200002024-05-24 2:10PM EDT20.0013.3013.1513.55-1.15-7.96%131,06256.91%
JD260116C000225002024-05-23 2:53PM EDT22.5012.8011.1512.000.00-241,36553.37%
JD260116C000250002024-05-24 2:10PM EDT25.0010.5510.2510.60-1.13-9.67%113,82354.26%
JD260116C000275002024-05-24 11:49AM EDT27.509.009.009.30-0.94-9.46%81,00453.05%
JD260116C000300002024-05-24 3:59PM EDT30.008.007.658.20-0.90-10.11%261,79551.44%
JD260116C000325002024-05-24 12:54PM EDT32.507.166.907.20-1.10-13.32%1228951.49%
JD260116C000350002024-05-24 2:20PM EDT35.006.356.056.35-0.50-7.30%11667051.01%
JD260116C000375002024-05-22 10:29AM EDT37.505.805.105.75-1.21-17.26%3519650.43%
JD260116C000400002024-05-24 2:54PM EDT40.004.884.705.05-0.72-12.86%192,87650.76%
JD260116C000425002024-05-24 1:41PM EDT42.504.404.104.40-0.98-18.22%165650.12%
JD260116C000450002024-05-24 3:05PM EDT45.003.793.603.90-0.46-10.82%323,87750.89%
JD260116C000475002024-05-24 12:27PM EDT47.503.553.203.60-0.22-5.84%1042,91650.28%
JD260116C000500002024-05-27 12:06AM EDT50.002.981.203.10-0.65-17.91%8450.72%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD260116P000125002024-04-29 12:21PM EDT12.500.660.400.800.00-124953.61%
JD260116P000150002024-05-24 2:57PM EDT15.000.950.851.30+0.03+3.26%54,73852.73%
JD260116P000175002024-05-24 2:24PM EDT17.501.421.351.76+0.13+10.08%742852.56%
JD260116P000200002024-05-24 12:58PM EDT20.001.831.842.79+0.03+1.67%62,51754.03%
JD260116P000225002024-05-23 3:56PM EDT22.502.702.772.950.00-41,50745.89%
JD260116P000250002024-05-23 9:30AM EDT25.003.813.703.85+0.29+8.24%203,25244.08%
JD260116P000275002024-05-24 9:54AM EDT27.504.854.205.05+0.65+15.48%327243.51%
JD260116P000300002024-05-24 3:55PM EDT30.006.256.006.45+0.45+7.76%11484943.29%
JD260116P000325002024-05-24 12:05PM EDT32.507.457.407.70+0.45+6.43%3001,09341.15%
JD260116P000350002024-05-23 9:30AM EDT35.008.708.909.250.00-1023740.19%
JD260116P000375002024-05-21 12:20PM EDT37.509.2010.5512.400.00-3001,09148.82%
JD260116P000400002024-05-20 10:19AM EDT40.0010.2212.3013.450.00-1023743.24%
JD260116P000425002024-03-13 10:44AM EDT42.5016.3715.9017.800.00-14152.60%
JD260116P000450002024-05-06 10:30AM EDT45.0014.8016.1517.900.00-212245.97%
JD260116P000475002024-04-25 1:50PM EDT47.5019.6517.7519.700.00-21243.70%