JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240621C000200002023-05-22 12:52PM EDT20.0017.9514.8015.750.00-12764.62%
JD240621C000225002023-05-19 10:18AM EDT22.5015.1512.8013.950.00-4460.96%
JD240621C000250002023-05-26 10:00AM EDT25.0011.4011.3511.800.00-17757.62%
JD240621C000275002023-05-12 10:01AM EDT27.5011.759.8010.700.00-2457.76%
JD240621C000300002023-05-25 12:09PM EDT30.008.208.408.800.00-187054.00%
JD240621C000325002023-05-25 3:45PM EDT32.507.067.207.700.00-1967553.43%
JD240621C000350002023-05-26 10:51AM EDT35.006.556.156.55+0.57+9.53%2266652.27%
JD240621C000375002023-05-25 2:21PM EDT37.505.205.205.750.00-11140551.93%
JD240621C000400002023-05-26 10:35AM EDT40.004.604.404.85+0.25+5.75%666150.95%
JD240621C000425002023-05-26 1:25PM EDT42.504.043.754.15+0.34+9.19%159150.55%
JD240621C000450002023-05-26 3:31PM EDT45.003.453.203.55+0.25+7.81%566550.23%
JD240621C000475002023-05-25 2:30PM EDT47.502.782.733.150.00-1222050.42%
JD240621C000500002023-05-26 1:00PM EDT50.002.572.502.79+0.17+7.08%93,00751.26%
JD240621C000525002023-05-25 9:43AM EDT52.502.202.012.440.00-151,56450.61%
JD240621C000550002023-05-25 9:58AM EDT55.001.901.462.14+0.01+0.53%334652.54%
JD240621C000575002023-05-25 12:48PM EDT57.501.551.241.770.00-231051.51%
JD240621C000600002023-05-26 10:42AM EDT60.001.501.051.550.00-92,85951.56%
JD240621C000625002023-05-15 1:41PM EDT62.502.051.151.390.00-1016550.61%
JD240621C000650002023-05-19 10:05AM EDT65.001.471.031.240.00-41,24650.95%
JD240621C000675002023-05-01 2:21PM EDT67.501.290.911.120.00-16651.25%
JD240621C000700002023-05-26 1:07PM EDT70.000.970.511.01-0.15-13.39%279952.91%
JD240621C000725002023-05-25 3:03PM EDT72.500.800.700.900.00-53051.54%
JD240621C000750002023-05-18 2:44PM EDT75.000.960.360.830.00-221953.52%
JD240621C000800002023-05-25 12:03PM EDT80.000.600.500.690.00-164,83652.44%
JD240621C000850002023-04-24 10:39AM EDT85.000.500.510.590.00-110854.15%
JD240621C000900002023-05-26 10:14AM EDT90.000.470.320.50-0.05-9.62%1024553.44%
JD240621C000950002023-05-26 9:57AM EDT95.000.410.170.43-0.01-2.38%165552.64%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240621P000175002023-05-05 3:55PM EDT17.500.790.800.960.00-10631854.98%
JD240621P000200002023-05-25 1:11PM EDT20.001.361.221.390.00-1011952.49%
JD240621P000225002023-05-24 10:21AM EDT22.501.681.752.040.00-87150.81%
JD240621P000250002023-05-25 3:35PM EDT25.002.652.432.670.00-119249.63%
JD240621P000275002023-05-25 1:54PM EDT27.503.503.253.600.00-24648.51%
JD240621P000300002023-05-26 11:36AM EDT30.004.204.254.55-0.42-9.09%11,47246.34%
JD240621P000325002023-05-25 12:08PM EDT32.505.805.405.850.00-140645.81%
JD240621P000350002023-05-19 12:40PM EDT35.006.406.757.050.00-2,0022,51043.45%
JD240621P000375002023-05-25 3:07PM EDT37.508.758.258.750.00-461,11243.73%
JD240621P000400002023-05-24 2:39PM EDT40.009.679.9010.400.00-175042.66%
JD240621P000425002023-05-15 9:58AM EDT42.5010.5011.6012.000.00-633240.23%
JD240621P000450002023-04-18 12:47PM EDT45.0011.1011.5512.400.00-2114924.12%
JD240621P000475002023-03-13 10:36AM EDT47.5012.3513.0013.400.00--120.00%
JD240621P000500002023-05-26 11:08AM EDT50.0017.6017.5518.35+0.04+0.23%32140.60%
JD240621P000525002023-04-03 2:35PM EDT52.5014.5518.8019.050.00-13200.00%
JD240621P000550002023-04-12 1:47PM EDT55.0019.0020.4020.750.00-4100.00%
JD240621P000575002023-03-09 10:40AM EDT57.5016.1718.5519.150.00-7730.00%
JD240621P000600002023-05-22 1:51PM EDT60.0027.2526.3027.75+2.95+12.14%511143.48%
JD240621P000625002023-01-24 10:30AM EDT62.5012.000.000.000.00-380.00%
JD240621P000650002023-05-25 10:49AM EDT65.0032.0031.0032.550.00-11644.39%
JD240621P000675002023-05-11 2:57PM EDT67.5030.0533.3535.050.00-1692746.09%
JD240621P000700002023-04-14 9:51AM EDT70.0032.5634.1035.250.00-11000.00%
JD240621P000725002023-05-10 1:12PM EDT72.5037.5638.2040.550.00-2056.47%
JD240621P000750002023-04-24 3:23PM EDT75.0040.4540.9541.350.00-500.00%
JD240621P000800002023-04-17 9:51AM EDT80.0042.1141.7543.400.00-28000.00%
JD240621P000850002023-03-09 12:09PM EDT85.0043.5543.5544.900.00-200.00%
JD240621P000900002023-02-15 4:24PM EDT90.0038.0649.6053.700.00-500.00%