UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.56+0.15 (+0.51%)
At close: 04:00PM EDT
29.58 +0.02 (+0.07%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240614C000200002024-06-12 10:03AM EDT20.009.378.0511.20-4.93-34.48%565232.81%
JD240614C000240002024-06-07 10:38AM EDT24.005.655.505.650.00-460107.81%
JD240614C000250002024-06-12 10:22AM EDT25.004.503.954.65+0.15+3.45%3210123.44%
JD240614C000260002024-06-07 3:27PM EDT26.003.402.973.650.00-152157100.00%
JD240614C000270002024-06-12 10:47AM EDT27.002.632.502.64-0.01-0.38%436350.00%
JD240614C000275002024-06-07 12:39PM EDT27.501.991.992.180.00-5571.09%
JD240614C000280002024-06-12 10:45AM EDT28.001.511.561.80+0.03+2.03%824058.20%
JD240614C000285002024-06-11 9:56AM EDT28.501.300.882.030.00-5111077.93%
JD240614C000290002024-06-12 3:35PM EDT29.000.760.650.87+0.09+13.43%9426451.37%
JD240614C000295002024-06-12 3:15PM EDT29.500.430.410.45+0.01+2.38%7741,36539.26%
JD240614C000300002024-06-12 3:59PM EDT30.000.230.210.36-0.01-4.17%2,7652,23051.37%
JD240614C000305002024-06-12 3:59PM EDT30.500.100.100.12-0.04-28.57%7662,29640.43%
JD240614C000310002024-06-12 3:59PM EDT31.000.060.050.060.00-3,9844,77442.19%
JD240614C000315002024-06-12 12:48PM EDT31.500.050.020.04+0.01+25.00%14360347.27%
JD240614C000320002024-06-12 2:14PM EDT32.000.020.020.030.00-27998550.78%
JD240614C000325002024-06-11 10:18AM EDT32.500.030.010.030.00-56356.25%
JD240614C000330002024-06-12 1:30PM EDT33.000.020.010.020.00-1651160.94%
JD240614C000335002024-06-10 11:25AM EDT33.500.010.000.03-0.01-50.00%18367.19%
JD240614C000340002024-06-12 2:04PM EDT34.000.010.000.010.00-31,60765.63%
JD240614C000345002024-06-12 2:02PM EDT34.500.010.000.010.00-9354668.75%
JD240614C000350002024-06-12 11:01AM EDT35.000.010.000.300.00-11277134.77%
JD240614C000360002024-06-12 9:33AM EDT36.000.010.000.010.00-20038887.50%
JD240614C000365002024-06-05 9:49AM EDT36.500.020.001.270.00-128240.82%
JD240614C000370002024-06-11 9:51AM EDT37.000.010.001.270.00-4204250.20%
JD240614C000380002024-06-10 9:42AM EDT38.000.010.001.270.00-852268.36%
JD240614C000390002024-06-10 10:41AM EDT39.000.010.000.230.00-429184.38%
JD240614C000400002024-06-10 10:11AM EDT40.000.010.000.030.00-527614143.75%
JD240614C000410002024-06-10 10:08AM EDT41.000.010.000.750.00-10290273.44%
JD240614C000420002024-06-10 10:08AM EDT42.000.010.000.220.00-10264219.92%
JD240614C000430002024-06-10 10:45AM EDT43.000.010.000.020.00-30190162.50%
JD240614C000440002024-06-10 10:46AM EDT44.000.010.001.270.00-1023360.94%
JD240614C000450002024-06-10 10:50AM EDT45.000.010.001.270.00-91120374.22%
JD240614C000460002024-05-15 1:20PM EDT46.000.140.001.270.00--16387.11%
JD240614C000470002024-06-05 1:52PM EDT47.000.010.001.270.00-1027399.61%
JD240614C000480002024-06-05 1:54PM EDT48.000.010.001.270.00--30411.72%
JD240614C000490002024-06-05 11:06AM EDT49.000.010.000.020.00-30124212.50%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240614P000200002024-06-03 12:44PM EDT20.000.010.001.260.00-11400.78%
JD240614P000210002024-06-05 2:15PM EDT21.000.030.000.030.00-21165.63%
JD240614P000220002024-05-24 11:24AM EDT22.000.400.000.030.00-55146.88%
JD240614P000225002024-06-06 10:29AM EDT22.500.010.000.030.00--15135.94%
JD240614P000230002024-05-29 10:41AM EDT23.000.020.000.030.00-513126.56%
JD240614P000235002024-06-07 1:01PM EDT23.500.010.000.010.00-282282100.00%
JD240614P000240002024-06-10 1:58PM EDT24.000.010.000.020.00-493581101.56%
JD240614P000245002024-06-07 2:07PM EDT24.500.020.000.030.00-101098.44%
JD240614P000250002024-06-12 12:37PM EDT25.000.020.000.03+0.01+100.00%11489.06%
JD240614P000260002024-06-05 3:56PM EDT26.000.040.000.030.00-28670.31%
JD240614P000270002024-06-12 3:59PM EDT27.000.010.010.020.00-2,23446753.13%
JD240614P000275002024-06-12 12:36PM EDT27.500.020.010.08-0.02-50.00%212854.69%
JD240614P000280002024-06-12 3:51PM EDT28.000.020.020.04-0.05-71.43%937542.58%
JD240614P000285002024-06-12 2:56PM EDT28.500.050.050.08-0.10-66.67%10944239.06%
JD240614P000290002024-06-12 3:12PM EDT29.000.150.080.17-0.13-46.43%4271,21636.52%
JD240614P000295002024-06-12 3:49PM EDT29.500.350.330.36-0.13-27.08%23254736.52%
JD240614P000300002024-06-12 12:37PM EDT30.000.500.590.67-0.40-44.44%9885438.28%
JD240614P000305002024-06-12 1:29PM EDT30.500.920.901.13-0.16-14.81%117049.22%
JD240614P000310002024-06-12 12:37PM EDT31.001.371.431.52-0.37-21.26%79446.09%
JD240614P000315002024-06-11 3:05PM EDT31.502.241.732.220.00-91186.33%
JD240614P000320002024-06-12 2:51PM EDT32.002.392.382.55-0.26-9.81%1111450.78%
JD240614P000325002024-06-11 11:52AM EDT32.503.282.702.990.00-243367.58%
JD240614P000330002024-06-12 11:28AM EDT33.003.423.353.55+0.02+0.59%106957.81%
JD240614P000335002024-06-06 12:24PM EDT33.503.612.205.600.00-1012286.91%
JD240614P000340002024-05-31 10:19AM EDT34.004.464.354.500.00-610695.31%
JD240614P000350002024-06-12 3:49PM EDT35.005.343.907.40-0.26-4.64%427147.27%
JD240614P000360002024-05-28 1:13PM EDT36.006.014.406.500.00-80124.22%
JD240614P000370002024-05-30 11:32AM EDT37.006.867.307.500.00-60138.28%
JD240614P000380002024-05-17 11:39AM EDT38.003.598.3510.400.00-80308.01%
JD240614P000390002024-05-29 12:03PM EDT39.009.759.359.500.00-100163.28%
JD240614P000400002024-05-17 11:31AM EDT40.005.178.4010.500.00-40175.00%