JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230616C000175002023-05-25 2:43PM EDT17.5014.9014.6014.800.00-6991152.73%
JD230616C000200002023-05-30 10:33AM EDT20.0012.2012.1012.35-0.45-3.56%155128.52%
JD230616C000225002023-05-25 2:06PM EDT22.5010.059.659.750.00-115796.48%
JD230616C000250002023-05-24 1:48PM EDT25.009.007.157.400.00-23981.64%
JD230616C000270002023-05-25 1:33PM EDT27.005.705.255.450.00--367.77%
JD230616C000275002023-05-26 10:46AM EDT27.506.004.754.950.00-35762.50%
JD230616C000280002023-05-30 12:32PM EDT28.004.104.304.50-1.15-21.90%2360.64%
JD230616C000290002023-05-30 10:34AM EDT29.003.553.453.55-0.30-7.79%20655.37%
JD230616C000300002023-05-30 3:42PM EDT30.002.582.652.71-1.12-30.27%191,19251.81%
JD230616C000305002023-05-30 3:45PM EDT30.502.272.292.34-0.73-24.33%59550.83%
JD230616C000310002023-05-30 2:20PM EDT31.001.781.962.01-1.00-35.97%1252050.29%
JD230616C000315002023-05-30 3:53PM EDT31.501.661.661.70-0.89-34.90%744950.39%
JD230616C000320002023-05-30 3:54PM EDT32.001.401.391.42-0.72-33.96%11917249.66%
JD230616C000325002023-05-30 3:58PM EDT32.501.181.161.19-0.59-33.33%1,5966,95449.71%
JD230616C000330002023-05-30 2:58PM EDT33.000.860.940.98-0.67-43.79%43961149.41%
JD230616C000335002023-05-30 3:39PM EDT33.500.780.770.80-0.48-38.10%24236849.22%
JD230616C000340002023-05-30 3:59PM EDT34.000.640.630.65-0.42-39.62%8672949.22%
JD230616C000345002023-05-30 2:52PM EDT34.500.440.490.52-0.44-50.00%4840949.12%
JD230616C000350002023-05-30 3:58PM EDT35.000.420.400.43-0.29-40.85%2,3407,69249.81%
JD230616C000355002023-05-30 3:17PM EDT35.500.300.320.34-0.28-48.28%1414749.81%
JD230616C000360002023-05-30 3:59PM EDT36.000.270.260.28-0.23-46.00%19019150.00%
JD230616C000365002023-05-30 2:16PM EDT36.500.180.210.23-0.20-52.63%3146350.59%
JD230616C000370002023-05-30 2:45PM EDT37.000.150.170.19-0.15-50.00%2998151.37%
JD230616C000375002023-05-30 2:49PM EDT37.500.130.140.15-0.11-45.83%1,3878,97651.76%
JD230616C000380002023-05-30 3:26PM EDT38.000.100.110.12-0.12-54.55%3420352.15%
JD230616C000385002023-05-30 1:51PM EDT38.500.090.090.11-0.06-40.00%25553.52%
JD230616C000390002023-05-30 2:52PM EDT39.000.080.080.09-0.07-46.67%6916754.49%
JD230616C000395002023-05-26 2:18PM EDT39.500.090.070.09-0.04-30.77%25556.64%
JD230616C000400002023-05-30 3:54PM EDT40.000.060.060.07-0.05-45.45%39228,47557.03%
JD230616C000405002023-05-30 2:08PM EDT40.500.050.050.07-0.04-44.44%51,06358.59%
JD230616C000410002023-05-30 11:47AM EDT41.000.050.040.07-0.03-37.50%57560.16%
JD230616C000420002023-05-30 11:18AM EDT42.000.050.040.05-0.01-16.67%2119762.89%
JD230616C000425002023-05-30 2:52PM EDT42.500.040.030.04-0.02-33.33%28012,28062.89%
JD230616C000430002023-05-25 9:44AM EDT43.000.080.030.040.00--2364.84%
JD230616C000440002023-05-30 12:55PM EDT44.000.030.020.03-0.15-83.33%75065.63%
JD230616C000450002023-05-30 3:29PM EDT45.000.020.020.04-0.02-50.00%34012,05171.88%
JD230616C000475002023-05-30 11:33AM EDT47.500.030.020.03-0.01-25.00%65,56078.91%
JD230616C000500002023-05-30 3:36PM EDT50.000.020.020.03-0.01-33.33%4616,13687.50%
JD230616C000525002023-05-30 3:41PM EDT52.500.030.010.030.00-32,34493.75%
JD230616C000550002023-05-30 9:57AM EDT55.000.020.010.030.00-10013,852101.56%
JD230616C000575002023-05-17 11:55AM EDT57.500.050.000.030.00-514,171104.69%
JD230616C000600002023-05-26 3:01PM EDT60.000.020.000.020.00-1,19636,357106.25%
JD230616C000625002023-05-16 3:14PM EDT62.500.050.000.010.00-518,478106.25%
JD230616C000650002023-05-30 2:23PM EDT65.000.020.010.020.00-307,305123.44%
JD230616C000675002023-05-26 1:26PM EDT67.500.010.000.010.00-23,180115.63%
JD230616C000700002023-05-26 11:03AM EDT70.000.020.000.020.00-17,455128.13%
JD230616C000725002023-05-17 12:56PM EDT72.500.020.000.020.00-1909,119134.38%
JD230616C000750002023-05-12 12:37PM EDT75.000.030.000.020.00-19,988139.06%
JD230616C000800002023-05-30 11:39AM EDT80.000.010.000.02-0.01-50.00%6013,324146.88%
JD230616C000850002023-05-05 11:39AM EDT85.000.030.000.020.00-138,397156.25%
JD230616C000900002023-05-04 11:59AM EDT90.000.020.000.030.00-611,665170.31%
JD230616C000950002023-05-19 11:55AM EDT95.000.010.000.020.00-424,890171.88%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230616P000175002023-04-25 11:06AM EDT17.500.020.000.040.00-21114120.31%
JD230616P000200002023-05-19 1:33PM EDT20.000.020.000.050.00-1016298.44%
JD230616P000225002023-05-30 10:29AM EDT22.500.030.000.04+0.01+50.00%1110674.22%
JD230616P000250002023-05-26 3:37PM EDT25.000.040.040.050.00-51,27361.72%
JD230616P000260002023-05-30 2:16PM EDT26.000.070.050.07+0.01+16.67%3556.64%
JD230616P000270002023-05-30 2:32PM EDT27.000.120.090.11+0.03+33.33%3253.52%
JD230616P000275002023-05-30 2:10PM EDT27.500.150.120.14+0.04+36.36%174,58252.15%
JD230616P000280002023-05-30 2:35PM EDT28.000.180.160.18-0.05-21.74%370350.98%
JD230616P000290002023-05-30 3:53PM EDT29.000.300.280.30+0.09+42.86%8613249.61%
JD230616P000295002023-05-30 1:02PM EDT29.500.460.370.39+0.19+70.37%6293748.93%
JD230616P000300002023-05-30 3:48PM EDT30.000.500.480.50+0.15+42.86%9566,90248.15%
JD230616P000305002023-05-30 3:52PM EDT30.500.650.610.64+0.21+47.73%7533947.71%
JD230616P000310002023-05-30 1:23PM EDT31.000.890.780.81+0.34+61.82%8531647.36%
JD230616P000315002023-05-30 3:52PM EDT31.500.990.981.01+0.31+45.59%32719847.07%
JD230616P000320002023-05-30 3:40PM EDT32.001.291.191.24+0.44+51.76%6131,82346.78%
JD230616P000325002023-05-30 3:58PM EDT32.501.461.461.50+0.39+36.45%1,13823,83646.39%
JD230616P000330002023-05-30 3:28PM EDT33.001.851.761.78+0.56+43.41%17727445.70%
JD230616P000335002023-05-30 12:31PM EDT33.502.352.082.11+0.83+54.61%3935545.75%
JD230616P000340002023-05-30 2:46PM EDT34.002.622.382.48+0.78+42.39%1755846.39%
JD230616P000345002023-05-30 11:09AM EDT34.502.982.742.87+0.86+40.57%44746.88%
JD230616P000350002023-05-30 3:50PM EDT35.003.283.153.30+0.72+28.13%4025,62348.44%
JD230616P000355002023-05-26 2:19PM EDT35.502.873.603.700.00-411647.66%
JD230616P000360002023-05-30 1:36PM EDT36.004.453.904.15+1.27+39.94%27348.73%
JD230616P000365002023-05-26 10:18AM EDT36.503.814.504.600.00-1418549.22%
JD230616P000370002023-05-26 11:32AM EDT37.004.004.955.050.00-511148.93%
JD230616P000375002023-05-30 3:55PM EDT37.505.505.355.55+0.88+19.05%313,18752.25%
JD230616P000380002023-05-30 10:20AM EDT38.005.705.856.00+0.70+14.00%32050.59%
JD230616P000385002023-05-23 11:54AM EDT38.503.456.306.500.00--453.52%
JD230616P000390002023-05-30 11:17AM EDT39.007.006.807.00+0.43+6.54%1256.45%
JD230616P000400002023-05-30 2:37PM EDT40.007.937.808.05+1.11+16.28%2612,59267.58%
JD230616P000405002023-05-22 9:33AM EDT40.504.708.258.450.00--157.03%
JD230616P000410002023-05-26 12:44PM EDT41.007.888.758.950.00-2259.38%
JD230616P000420002023-05-25 10:35AM EDT42.009.189.759.950.00--064.06%
JD230616P000425002023-05-30 11:15AM EDT42.5010.4010.2510.45+1.10+11.83%19,44966.41%
JD230616P000430002023-05-25 12:26PM EDT43.0010.6010.7010.950.00--168.75%
JD230616P000440002023-05-26 9:33AM EDT44.0011.3511.7511.950.00-2373.05%
JD230616P000450002023-05-26 11:24AM EDT45.0011.9712.7512.95+0.32+2.75%616677.34%
JD230616P000475002023-05-26 12:06PM EDT47.5014.2615.2515.450.00-115887.50%
JD230616P000500002023-05-26 2:15PM EDT50.0016.8517.7517.950.00-261496.88%
JD230616P000525002023-05-24 3:42PM EDT52.5018.6020.2020.450.00-620142105.47%
JD230616P000550002023-05-18 11:55AM EDT55.0018.8522.7522.950.00-581113.28%
JD230616P000575002023-05-22 9:51AM EDT57.5021.0425.2025.550.00-50142.97%
JD230616P000600002023-05-25 10:38AM EDT60.0027.1027.7028.050.00-1100151.17%
JD230616P000625002023-05-18 3:20PM EDT62.5026.6530.2530.550.00-354850.00%
JD230616P000650002023-05-12 11:39AM EDT65.0029.4032.7033.050.00-31166.41%
JD230616P000675002023-05-18 9:48AM EDT67.5031.1535.3035.450.00-10148.44%
JD230616P000700002023-05-25 11:49AM EDT70.0037.3537.7038.100.00-2050.00%
JD230616P000725002023-03-13 10:26AM EDT72.5032.5534.7535.000.00-100.00%
JD230616P000750002023-03-21 9:35AM EDT75.0036.4538.4038.600.00-310.00%
JD230616P000800002023-04-20 12:08PM EDT80.0043.7544.8545.100.00-110.00%
JD230616P000850002023-03-28 12:47PM EDT85.0043.9550.0050.450.00-200.00%
JD230616P000900002023-05-11 9:51AM EDT90.0052.4557.7058.100.00-12100.00%
JD230616P000950002023-05-16 9:44AM EDT95.0057.5562.7063.050.00-20233.20%