JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230609C000220002023-06-01 2:37PM EDT22.0013.040.000.000.00--10.00%
JD230609C000230002023-05-31 9:41AM EDT23.009.100.000.000.00--30.00%
JD230609C000240002023-05-31 9:46AM EDT24.008.050.000.000.00-1230.00%
JD230609C000250002023-05-31 9:47AM EDT25.007.000.000.000.00--270.00%
JD230609C000260002023-05-31 9:34AM EDT26.006.000.000.000.00-13150.00%
JD230609C000270002023-06-02 9:44AM EDT27.008.850.000.000.00-11530.00%
JD230609C000280002023-06-05 1:07PM EDT28.008.000.000.000.00-120.00%
JD230609C000290002023-06-02 10:27AM EDT29.006.950.000.000.00-280.00%
JD230609C000300002023-06-05 12:20PM EDT30.005.800.000.000.00-11100.00%
JD230609C000305002023-06-02 2:44PM EDT30.505.040.000.000.00-150.00%
JD230609C000310002023-06-05 12:00PM EDT31.004.800.000.000.00-8630.00%
JD230609C000315002023-06-07 10:32AM EDT31.505.500.000.000.00-61310.00%
JD230609C000320002023-06-08 10:26AM EDT32.005.250.000.000.00-13130.00%
JD230609C000325002023-06-07 11:40AM EDT32.504.450.000.000.00-15050.00%
JD230609C000330002023-06-08 12:28PM EDT33.004.600.000.000.00-104850.00%
JD230609C000335002023-06-08 2:12PM EDT33.503.900.000.000.00-21100.00%
JD230609C000340002023-06-08 3:31PM EDT34.003.350.000.000.00-423900.00%
JD230609C000345002023-06-07 10:15AM EDT34.503.000.000.000.00-2093600.00%
JD230609C000350002023-06-08 3:55PM EDT35.002.250.000.000.00-991,6000.00%
JD230609C000355002023-06-08 3:39PM EDT35.501.900.000.000.00-176280.00%
JD230609C000360002023-06-08 3:58PM EDT36.001.260.000.000.00-5276210.00%
JD230609C000365002023-06-08 3:59PM EDT36.500.810.000.000.00-7681,3950.00%
JD230609C000370002023-06-08 3:52PM EDT37.000.490.000.000.00-1,3461,4800.00%
JD230609C000375002023-06-08 3:59PM EDT37.500.200.000.000.00-6672,7216.25%
JD230609C000380002023-06-08 3:59PM EDT38.000.100.000.000.00-3,6352,96112.50%
JD230609C000385002023-06-08 3:59PM EDT38.500.060.000.000.00-8912,04425.00%
JD230609C000390002023-06-08 3:45PM EDT39.000.040.000.000.00-2481,93125.00%
JD230609C000395002023-06-08 3:59PM EDT39.500.040.000.000.00-4322825.00%
JD230609C000400002023-06-08 2:16PM EDT40.000.030.000.000.00-2755,06550.00%
JD230609C000405002023-06-08 2:51PM EDT40.500.010.000.000.00-315750.00%
JD230609C000410002023-06-08 3:22PM EDT41.000.010.000.000.00-5024950.00%
JD230609C000420002023-06-08 3:01PM EDT42.000.010.000.000.00-3436550.00%
JD230609C000430002023-06-08 2:04PM EDT43.000.010.000.000.00-177250.00%
JD230609C000440002023-06-02 2:08PM EDT44.000.030.000.000.00-1228950.00%
JD230609C000450002023-06-06 1:27PM EDT45.000.010.000.000.00-18750.00%
JD230609C000460002023-06-08 2:04PM EDT46.000.010.000.000.00-911450.00%
JD230609C000470002023-06-01 2:51PM EDT47.000.020.000.000.00-51950.00%
JD230609C000480002023-05-31 2:18PM EDT48.000.010.000.000.00-469650.00%
JD230609C000500002023-05-23 11:36AM EDT50.000.020.000.000.00-3015650.00%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230609P000240002023-05-24 9:51AM EDT24.000.010.000.000.00-1450.00%
JD230609P000250002023-05-26 2:50PM EDT25.000.010.000.000.00-110950.00%
JD230609P000255002023-05-31 10:34AM EDT25.500.020.000.000.00--550.00%
JD230609P000260002023-06-02 11:36AM EDT26.000.010.000.000.00-72050.00%
JD230609P000270002023-06-01 9:31AM EDT27.000.030.000.000.00-161650.00%
JD230609P000280002023-06-05 2:47PM EDT28.000.010.000.000.00-111950.00%
JD230609P000285002023-06-05 9:57AM EDT28.500.020.000.000.00-11450.00%
JD230609P000290002023-06-05 3:09PM EDT29.000.020.000.000.00-313550.00%
JD230609P000295002023-06-05 9:55AM EDT29.500.010.000.000.00-18450.00%
JD230609P000300002023-06-08 9:30AM EDT30.000.010.000.000.00-11,45750.00%
JD230609P000305002023-06-08 11:41AM EDT30.500.010.000.000.00-298750.00%
JD230609P000310002023-06-08 11:55AM EDT31.000.010.000.000.00-256750.00%
JD230609P000315002023-06-08 10:24AM EDT31.500.010.000.000.00-323250.00%
JD230609P000320002023-06-07 2:06PM EDT32.000.020.000.000.00-699950.00%
JD230609P000325002023-06-08 11:50AM EDT32.500.020.000.000.00-158550.00%
JD230609P000330002023-06-08 12:37PM EDT33.000.010.000.000.00-1625450.00%
JD230609P000335002023-06-08 2:38PM EDT33.500.010.000.000.00-2727850.00%
JD230609P000340002023-06-08 11:57AM EDT34.000.020.000.000.00-796250.00%
JD230609P000345002023-06-07 2:49PM EDT34.500.050.000.000.00-31585250.00%
JD230609P000350002023-06-08 3:11PM EDT35.000.030.000.000.00-1081,80025.00%
JD230609P000355002023-06-08 3:57PM EDT35.500.030.000.000.00-6051,32225.00%
JD230609P000360002023-06-08 3:58PM EDT36.000.040.000.000.00-1,4241,17525.00%
JD230609P000365002023-06-08 3:50PM EDT36.500.060.000.000.00-32490012.50%
JD230609P000370002023-06-08 3:59PM EDT37.000.210.000.000.00-1,4701,7293.13%
JD230609P000375002023-06-08 3:58PM EDT37.500.470.000.000.00-502670.00%
JD230609P000380002023-06-08 3:52PM EDT38.000.830.000.000.00-503540.00%
JD230609P000390002023-06-08 11:43AM EDT39.001.420.000.000.00-2320.00%
JD230609P000395002023-05-26 9:34AM EDT39.506.950.000.000.00-300.00%
JD230609P000400002023-06-08 2:32PM EDT40.002.550.000.000.00-110.00%
JD230609P000405002023-06-05 3:24PM EDT40.504.150.000.000.00-20100.00%
JD230609P000410002023-06-02 10:52AM EDT41.005.370.000.000.00-120.00%
JD230609P000420002023-05-24 10:50AM EDT42.008.440.000.000.00-100.00%
JD230609P000430002023-05-17 3:33PM EDT43.005.750.000.000.00--00.00%
JD230609P000440002023-05-25 10:30AM EDT44.0011.100.000.000.00-5600.00%
JD230609P000450002023-05-16 12:33PM EDT45.007.170.000.000.00-800.00%
JD230609P000470002023-05-22 10:11AM EDT47.0010.770.000.000.00-100.00%
JD230609P000480002023-06-01 10:54AM EDT48.0013.400.000.000.00--00.00%
JD230609P000500002023-05-04 12:26PM EDT50.0014.2014.5014.650.00--0691.80%
JD230609P000550002023-06-02 9:58AM EDT55.0019.160.000.000.00-100.00%