UK markets closed

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
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240531C000200002024-05-02 9:30AM EDT20.009.8010.2010.350.00--1112.50%
JD240531C000210002024-04-22 3:23PM EDT21.006.210.000.000.00-1300.00%
JD240531C000220002024-05-10 11:50AM EDT22.0010.378.208.350.00-43187.50%
JD240531C000230002024-04-19 12:51PM EDT23.002.8812.2012.400.00-800572.27%
JD240531C000240002024-05-24 10:17AM EDT24.006.576.206.35-1.85-21.97%216065.63%
JD240531C000250002024-05-22 2:35PM EDT25.007.905.205.350.00-30029056.25%
JD240531C000260002024-05-23 2:13PM EDT26.005.364.204.350.00-912572.66%
JD240531C000270002024-05-23 3:10PM EDT27.003.303.253.35-1.14-25.68%688658.01%
JD240531C000280002024-05-24 12:41PM EDT28.002.622.222.64-0.63-19.38%91,47753.13%
JD240531C000285002024-05-24 3:33PM EDT28.501.861.651.98-0.96-34.04%192649.41%
JD240531C000290002024-05-24 3:48PM EDT29.001.451.231.65-1.01-41.06%30011853.32%
JD240531C000295002024-05-24 3:38PM EDT29.501.101.031.10-3.89-77.96%7738.97%
JD240531C000300002024-05-24 3:58PM EDT30.000.740.730.76-0.76-50.67%2,20293437.01%
JD240531C000305002024-05-24 3:39PM EDT30.500.530.500.53-0.69-56.56%3784338.09%
JD240531C000310002024-05-24 3:53PM EDT31.000.360.330.37-0.46-56.10%88635139.75%
JD240531C000315002024-05-24 3:58PM EDT31.500.240.220.25-0.41-63.08%4627941.02%
JD240531C000320002024-05-24 3:55PM EDT32.000.170.150.17-0.25-59.52%2,67476342.58%
JD240531C000325002024-05-24 3:59PM EDT32.500.120.100.11-0.23-65.71%87528243.36%
JD240531C000330002024-05-24 3:58PM EDT33.000.080.060.08-0.13-61.90%5311,79645.70%
JD240531C000335002024-05-24 3:33PM EDT33.500.040.040.06-0.10-71.43%1311,13248.44%
JD240531C000340002024-05-24 2:40PM EDT34.000.030.030.05-0.07-70.00%1,8547,16451.56%
JD240531C000345002024-05-24 3:47PM EDT34.500.030.020.04-0.05-62.50%2599651.56%
JD240531C000350002024-05-24 3:30PM EDT35.000.020.020.10-0.04-66.67%1554,59163.67%
JD240531C000355002024-05-24 3:53PM EDT35.500.010.010.02-0.04-80.00%2822454.69%
JD240531C000360002024-05-24 12:56PM EDT36.000.030.010.05-0.02-40.00%111,41264.84%
JD240531C000365002024-05-24 11:07AM EDT36.500.030.010.03-0.01-25.00%13464.84%
JD240531C000370002024-05-24 1:10PM EDT37.000.030.010.060.00-267375.00%
JD240531C000375002024-05-24 2:31PM EDT37.500.010.000.21-0.02-66.67%42,05796.88%
JD240531C000380002024-05-24 3:43PM EDT38.000.010.010.02-0.02-66.67%201,76873.44%
JD240531C000390002024-05-24 1:45PM EDT39.000.010.000.05-0.01-50.00%240985.94%
JD240531C000400002024-05-23 2:31PM EDT40.000.010.000.060.00-851,05196.09%
JD240531C000410002024-05-23 9:41AM EDT41.000.020.000.010.00-116381.25%
JD240531C000420002024-05-23 9:40AM EDT42.000.010.000.410.00-118154.10%
JD240531C000430002024-05-10 10:30AM EDT43.000.120.000.390.00--3160.55%
JD240531C000440002024-05-17 3:07PM EDT44.000.010.000.38-0.06-85.71%2634167.58%
JD240531C000450002024-05-24 10:14AM EDT45.000.010.000.070.00-2532131.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240531P000180002024-04-19 2:56PM EDT18.000.060.000.000.00-2250.00%
JD240531P000190002024-04-12 2:45PM EDT19.000.110.010.110.00-11175.00%
JD240531P000200002024-05-23 9:30AM EDT20.000.610.000.310.00-26189.06%
JD240531P000210002024-05-20 2:11PM EDT21.000.010.000.330.00-2156172.66%
JD240531P000220002024-05-23 9:30AM EDT22.000.030.000.030.00-8366101.56%
JD240531P000230002024-05-23 9:30AM EDT23.000.630.000.370.00-2124141.02%
JD240531P000240002024-05-23 9:30AM EDT24.000.050.000.410.00-8147126.76%
JD240531P000250002024-05-24 2:20PM EDT25.000.120.000.20+0.08+200.00%273091.41%
JD240531P000260002024-05-24 3:49PM EDT26.000.020.010.05-0.01-33.33%28859.38%
JD240531P000270002024-05-24 1:14PM EDT27.000.020.010.040.00-67,69450.00%
JD240531P000275002024-05-24 2:26PM EDT27.500.020.020.14-0.32-94.12%10950.78%
JD240531P000280002024-05-24 3:49PM EDT28.000.050.040.06+0.02+66.67%64265140.23%
JD240531P000285002024-05-24 3:54PM EDT28.500.090.070.09+0.06+200.00%7502137.11%
JD240531P000290002024-05-24 3:49PM EDT29.000.150.150.17+0.07+87.50%32827736.91%
JD240531P000300002024-05-24 3:55PM EDT30.000.470.460.49+0.23+95.83%65141937.01%
JD240531P000305002024-05-24 3:16PM EDT30.500.740.720.76+0.39+111.43%38146838.09%
JD240531P000310002024-05-24 3:34PM EDT31.001.061.051.10+0.54+103.85%11226439.75%
JD240531P000315002024-05-24 3:51PM EDT31.501.471.431.49+0.61+70.93%5729641.80%
JD240531P000320002024-05-24 3:40PM EDT32.001.881.791.92+0.68+56.67%5638644.34%
JD240531P000325002024-05-24 2:31PM EDT32.502.312.112.49+0.87+60.42%5347158.01%
JD240531P000330002024-05-24 3:58PM EDT33.002.812.632.88+0.80+39.80%1351,28854.49%
JD240531P000335002024-05-24 3:54PM EDT33.503.293.153.35+0.91+38.24%2454557.23%
JD240531P000340002024-05-24 2:21PM EDT34.003.753.703.85+0.89+31.12%2069950.39%
JD240531P000345002024-05-23 3:35PM EDT34.503.304.154.350.00-4125468.75%
JD240531P000350002024-05-24 3:58PM EDT35.004.704.705.70+0.90+23.68%100970111.72%
JD240531P000355002024-05-21 3:19PM EDT35.502.375.205.350.00-123864.84%
JD240531P000360002024-05-24 2:39PM EDT36.005.805.655.85+4.19+260.25%52160.94%
JD240531P000365002024-05-22 1:46PM EDT36.503.716.206.350.00-102573.83%
JD240531P000370002024-05-09 12:13PM EDT37.005.066.656.850.00-3368.75%
JD240531P000380002024-05-23 9:34AM EDT38.007.357.657.80+1.35+22.50%43793.75%
JD240531P000390002024-05-17 9:36AM EDT39.004.608.708.850.00-1094.53%