Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.90-0.06 (-0.25%)
At close: 04:00PM EST
23.91 +0.01 (+0.04%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240301C000120002024-02-06 10:34AM EST12.0011.7511.8511.950.00-1050.00%
JD240301C000150002024-02-22 12:08PM EST15.008.858.858.950.00-2550.00%
JD240301C000160002024-02-06 9:31AM EST16.007.607.857.950.00-2250.00%
JD240301C000170002024-01-16 10:13AM EST17.007.006.606.750.00--10.00%
JD240301C000180002024-02-12 9:46AM EST18.005.015.806.000.00-1150.00%
JD240301C000185002024-02-14 3:55PM EST18.504.705.355.450.00-1150.00%
JD240301C000190002024-02-23 10:18AM EST19.005.024.855.00-0.01-0.20%3023585.16%
JD240301C000195002024-02-22 11:45AM EST19.504.354.354.500.00-401976.56%
JD240301C000200002024-02-23 11:49AM EST20.004.103.854.00+0.24+6.22%4738168.75%
JD240301C000205002024-02-15 1:56PM EST20.503.153.253.500.00-1181.64%
JD240301C000210002024-02-23 3:08PM EST21.002.942.873.00-0.11-3.61%2927156.25%
JD240301C000215002024-02-23 12:18PM EST21.502.672.442.51+0.22+8.98%2043757.03%
JD240301C000220002024-02-23 12:19PM EST22.002.221.992.04+0.32+16.84%3572153.91%
JD240301C000225002024-02-23 2:26PM EST22.501.551.571.61-0.24-13.41%6816852.34%
JD240301C000230002024-02-23 3:59PM EST23.001.221.181.22-0.18-12.86%1461,01850.39%
JD240301C000235002024-02-23 3:58PM EST23.500.870.860.89-0.15-14.71%43626250.10%
JD240301C000240002024-02-23 3:54PM EST24.000.610.600.62-0.16-20.78%2,3182,86950.59%
JD240301C000245002024-02-23 3:53PM EST24.500.410.410.43-0.18-30.51%75735650.78%
JD240301C000250002024-02-23 3:59PM EST25.000.280.270.29-0.15-34.88%5,3334,10551.56%
JD240301C000255002024-02-23 3:57PM EST25.500.190.180.19-0.10-34.48%23035652.73%
JD240301C000260002024-02-23 3:57PM EST26.000.130.110.13-0.08-38.10%4901,77953.91%
JD240301C000265002024-02-23 3:53PM EST26.500.080.080.09-0.07-46.67%38914956.25%
JD240301C000270002024-02-23 3:51PM EST27.000.060.050.06-0.06-50.00%1886357.42%
JD240301C000275002024-02-23 3:49PM EST27.500.040.040.05-0.03-42.86%27530561.33%
JD240301C000280002024-02-23 3:30PM EST28.000.030.030.04-0.04-57.14%2340064.06%
JD240301C000285002024-02-23 1:25PM EST28.500.040.020.03-0.02-33.33%3966.41%
JD240301C000290002024-02-23 2:16PM EST29.000.020.020.03-0.02-50.00%6616471.88%
JD240301C000295002024-02-21 3:31PM EST29.500.040.000.090.00--2084.38%
JD240301C000300002024-02-23 10:57AM EST30.000.020.000.03-0.01-33.33%1498875.00%
JD240301C000305002024-02-22 3:52PM EST30.500.020.000.080.00-171793.75%
JD240301C000310002024-02-23 1:25PM EST31.000.010.000.04-0.01-50.00%325588.28%
JD240301C000320002024-02-16 10:14AM EST32.000.030.000.030.00-1001293.75%
JD240301C000330002024-02-16 10:16AM EST33.000.030.000.070.00-6544114.84%
JD240301C000340002024-02-16 2:46PM EST34.000.020.000.070.00-11123.44%
JD240301C000350002024-01-25 10:17AM EST35.000.080.000.050.00-127133125.00%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240301P000120002024-02-20 3:59PM EST12.000.040.000.070.00-34235.94%
JD240301P000130002024-01-19 11:39AM EST13.000.080.000.080.00-11215.63%
JD240301P000150002024-02-21 3:11PM EST15.000.020.000.070.00--12167.19%
JD240301P000160002024-02-02 3:15PM EST16.000.060.000.050.00-931139.06%
JD240301P000170002024-02-22 10:46AM EST17.000.010.000.030.00-380112.50%
JD240301P000180002024-02-23 2:59PM EST18.000.010.000.02-0.01-50.00%527390.63%
JD240301P000185002024-02-20 10:28AM EST18.500.040.000.030.00-5887.50%
JD240301P000190002024-02-23 12:27PM EST19.000.010.010.02-0.01-50.00%11391278.13%
JD240301P000195002024-02-22 1:00PM EST19.500.030.010.030.00-2774.22%
JD240301P000200002024-02-23 2:45PM EST20.000.030.030.050.00-1,46259475.00%
JD240301P000205002024-02-22 10:24AM EST20.500.060.010.080.00-46867.97%
JD240301P000210002024-02-23 2:44PM EST21.000.050.040.06-0.02-28.57%5047060.55%
JD240301P000215002024-02-23 2:41PM EST21.500.070.060.08-0.03-30.00%7735956.25%
JD240301P000220002024-02-23 3:54PM EST22.000.100.100.11-0.06-37.50%3571,07652.34%
JD240301P000225002024-02-23 3:59PM EST22.500.170.170.18-0.08-32.00%1,37126550.59%
JD240301P000230002024-02-23 3:58PM EST23.000.290.280.29-0.10-25.64%81463149.61%
JD240301P000235002024-02-23 3:57PM EST23.500.450.450.47-0.09-16.67%63968549.71%
JD240301P000240002024-02-23 3:55PM EST24.000.720.690.71-0.03-4.00%55324549.81%
JD240301P000245002024-02-23 3:41PM EST24.500.970.991.02-0.07-6.73%8411250.78%
JD240301P000250002024-02-23 3:00PM EST25.001.351.351.38-0.12-8.16%4610050.20%
JD240301P000255002024-02-16 3:31PM EST25.501.801.751.800.00-5651.56%
JD240301P000260002024-02-23 3:39PM EST26.002.212.192.42-0.04-1.78%287264.26%
JD240301P000265002024-02-23 3:22PM EST26.502.712.652.75-0.04-1.45%2158.98%
JD240301P000270002024-02-21 2:02PM EST27.003.313.103.400.00-11074.22%
JD240301P000275002024-02-21 3:39PM EST27.503.783.553.750.00-31462.89%
JD240301P000280002024-02-21 9:53AM EST28.003.854.054.200.00-11260.94%
JD240301P000290002024-02-23 2:55PM EST29.005.165.055.20-1.59-23.56%202271.88%
JD240301P000300002024-01-19 11:58AM EST30.008.545.706.100.00-2250.00%
JD240301P000320002024-01-18 1:19PM EST32.0010.057.707.950.00-200.00%
JD240301P000330002024-01-25 10:48AM EST33.009.109.059.200.00-10109.38%
JD240301P000340002024-02-21 9:50AM EST34.009.8010.0510.200.00--1117.19%
JD240301P000350002024-01-23 10:45AM EST35.0011.9510.9511.050.00-100.00%