UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.16-0.27 (-0.98%)
At close: 04:00PM EST
27.10 -0.06 (-0.22%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240621C000125002023-11-15 10:41AM EST12.5016.5314.8515.050.00-1270.51%
JD240621C000150002023-12-01 3:07PM EST15.0012.4112.4512.65-0.42-3.27%21160.45%
JD240621C000175002023-11-09 1:05PM EST17.509.2010.1510.450.00-11355.13%
JD240621C000200002023-12-01 10:04AM EST20.007.908.008.15-0.35-4.24%635549.95%
JD240621C000225002023-12-01 10:14AM EST22.505.906.056.20-0.58-8.95%681,35446.07%
JD240621C000250002023-12-01 12:03PM EST25.004.504.454.60-0.15-3.23%485,24844.29%
JD240621C000275002023-12-01 2:53PM EST27.503.203.203.30-0.22-6.43%796,50742.92%
JD240621C000300002023-12-01 3:56PM EST30.002.332.272.35-0.07-2.92%5912,24242.55%
JD240621C000325002023-12-01 2:18PM EST32.501.621.611.68-0.08-4.71%135,69342.80%
JD240621C000350002023-12-01 3:14PM EST35.001.191.131.20-0.04-3.25%6511,14543.12%
JD240621C000375002023-12-01 1:42PM EST37.500.850.810.87-0.05-5.56%3481,61043.70%
JD240621C000400002023-12-01 3:54PM EST40.000.570.590.63-0.08-12.31%6093,08244.19%
JD240621C000425002023-12-01 2:28PM EST42.500.460.440.470.00-3751,42644.92%
JD240621C000450002023-12-01 2:15PM EST45.000.330.330.36-0.06-15.38%17919,66845.80%
JD240621C000475002023-12-01 11:10AM EST47.500.260.250.29-0.15-36.59%168347.02%
JD240621C000500002023-12-01 10:35AM EST50.000.210.190.23-0.01-4.55%244,01847.90%
JD240621C000525002023-11-30 11:27AM EST52.500.190.150.190.00-604,35249.02%
JD240621C000550002023-11-29 3:18PM EST55.000.150.100.200.00-101,70052.05%
JD240621C000575002023-11-17 3:25PM EST57.500.200.040.190.00-51,84754.10%
JD240621C000600002023-11-29 2:29PM EST60.000.170.030.170.00-54,69350.98%
JD240621C000625002023-11-15 1:49PM EST62.500.160.020.160.00-266352.15%
JD240621C000650002023-12-01 9:48AM EST65.000.070.010.15-0.06-46.15%81,36353.32%
JD240621C000675002023-11-15 1:48PM EST67.500.140.000.140.00-215154.10%
JD240621C000700002023-12-01 2:32PM EST70.000.070.070.130.00-12,49058.69%
JD240621C000725002023-11-15 1:48PM EST72.500.120.000.120.00-26756.45%
JD240621C000750002023-11-28 2:35PM EST75.000.070.010.120.00-124758.59%
JD240621C000800002023-12-01 12:52PM EST80.000.020.020.09-0.03-60.00%505,18360.35%
JD240621C000850002023-11-16 10:20AM EST85.000.030.000.100.00-141,04062.50%
JD240621C000900002023-09-27 2:38PM EST90.000.070.010.110.00-51,42366.41%
JD240621C000950002023-11-29 1:46PM EST95.000.070.030.090.00-1478168.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240621P000125002023-11-29 2:29PM EST12.500.100.030.100.00-5552.73%
JD240621P000150002023-12-01 2:34PM EST15.000.170.130.25-0.09-34.62%135450.98%
JD240621P000175002023-11-30 10:31AM EST17.500.340.340.410.00-842,28148.15%
JD240621P000200002023-12-01 11:22AM EST20.000.730.730.75+0.06+8.96%21,34544.85%
JD240621P000225002023-12-01 3:56PM EST22.501.341.311.35+0.08+6.35%5712,11243.02%
JD240621P000250002023-12-01 2:34PM EST25.002.212.182.23+0.06+2.79%69,56441.46%
JD240621P000275002023-12-01 10:32AM EST27.503.553.353.50+0.25+7.58%4513,53541.19%
JD240621P000300002023-12-01 12:26PM EST30.004.964.905.00+0.26+5.53%2615,88240.19%
JD240621P000325002023-11-29 12:44PM EST32.506.456.706.800.00-10011,93939.82%
JD240621P000350002023-11-30 1:29PM EST35.008.538.708.800.00-385,15739.40%
JD240621P000375002023-11-30 1:05PM EST37.5010.6510.8510.950.00-162,17138.92%
JD240621P000400002023-12-01 9:30AM EST40.0013.3912.6513.20+0.89+7.12%11,79137.99%
JD240621P000425002023-11-30 11:53AM EST42.5015.2914.9515.900.00-159347.12%
JD240621P000450002023-11-03 1:33PM EST45.0017.9617.7018.050.00-1740.92%
JD240621P000475002023-11-16 12:51PM EST47.5019.8620.2520.650.00-1047.75%
JD240621P000500002023-10-27 10:36AM EST50.0024.7020.8021.700.00-800.00%
JD240621P000525002023-11-24 11:59AM EST52.5023.6524.9525.500.00-121847.66%
JD240621P000550002023-09-11 11:06AM EST55.0023.2824.4524.700.00-100.00%
JD240621P000575002023-08-30 11:50AM EST57.5023.5328.1528.500.00-100.00%
JD240621P000600002023-11-09 11:29AM EST60.0034.0032.5532.950.00-1051.95%
JD240621P000625002023-08-21 9:15AM EST62.5029.6031.8032.200.00-100.00%
JD240621P000650002023-09-22 10:55AM EST65.0034.4440.1541.550.00-20119.29%
JD240621P000675002023-05-11 1:57PM EST67.5030.0530.0031.850.00-16930.00%
JD240621P000700002023-10-26 2:52PM EST70.0044.0040.9041.400.00-900.00%
JD240621P000725002023-06-29 1:10PM EST72.5038.4531.8532.300.00-200.00%
JD240621P000750002023-04-24 2:23PM EST75.0040.4540.9541.350.00-500.00%
JD240621P000800002023-04-17 8:51AM EST80.0042.1141.7543.400.00-28000.00%
JD240621P000850002023-07-13 8:52AM EST85.0046.3047.9049.100.00-100.00%
JD240621P000900002023-02-15 3:24PM EST90.0038.0649.6053.700.00-500.00%