UK markets open in 5 hours 23 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.99+1.48 (+5.80%)
At close: 04:00PM EDT
26.96 -0.03 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240621C000125002024-04-22 1:40PM EDT12.5014.6014.5514.70+0.10+0.69%14109.38%
JD240621C000140002024-03-12 10:43AM EDT14.0013.4012.9513.050.00--064.06%
JD240621C000150002024-04-04 11:37AM EDT15.0011.7312.1012.250.00-22092.19%
JD240621C000160002024-04-03 3:47PM EDT16.0011.1510.9011.250.00-3251471.48%
JD240621C000175002024-04-18 11:28AM EDT17.508.409.659.800.00-109175.59%
JD240621C000190002024-04-22 10:26AM EDT19.007.838.208.35+1.02+14.98%2510367.09%
JD240621C000200002024-04-19 2:00PM EDT20.005.627.307.400.00-20690563.57%
JD240621C000210002024-04-22 1:58PM EDT21.006.406.356.50+1.40+28.00%6884959.18%
JD240621C000225002024-04-22 3:34PM EDT22.505.055.105.20+1.60+46.38%1037,68055.66%
JD240621C000240002024-04-22 3:43PM EDT24.003.953.954.05+1.09+38.11%984,03353.22%
JD240621C000250002024-04-22 3:49PM EDT25.003.303.253.35+1.04+46.02%20315,04851.51%
JD240621C000260002024-04-22 3:49PM EDT26.002.702.682.72+0.85+45.95%753,76850.68%
JD240621C000275002024-04-22 3:58PM EDT27.501.941.931.95+0.65+50.39%1,11411,06649.90%
JD240621C000290002024-04-22 3:43PM EDT29.001.371.371.40+0.51+59.30%7105,65350.10%
JD240621C000300002024-04-22 3:46PM EDT30.001.081.071.09+0.39+56.52%2,90832,09049.76%
JD240621C000310002024-04-22 3:57PM EDT31.000.850.830.85+0.31+57.41%598,20049.76%
JD240621C000325002024-04-22 3:47PM EDT32.500.570.570.59+0.23+67.65%34922,80350.20%
JD240621C000340002024-04-22 3:03PM EDT34.000.380.390.42+0.13+52.00%1622,06950.64%
JD240621C000350002024-04-22 3:16PM EDT35.000.310.310.36+0.12+63.16%77327,68651.86%
JD240621C000360002024-04-22 3:59PM EDT36.000.260.250.28+0.10+62.50%223,98252.34%
JD240621C000375002024-04-22 10:33AM EDT37.500.170.170.20+0.06+54.55%7115,90252.93%
JD240621C000390002024-04-22 12:09PM EDT39.000.130.120.15+0.03+30.00%120,09453.91%
JD240621C000400002024-04-22 3:56PM EDT40.000.110.100.12+0.02+22.22%3328,56254.69%
JD240621C000425002024-04-04 11:33AM EDT42.500.120.040.120.00-252,50557.81%
JD240621C000450002024-04-11 3:42PM EDT45.000.070.010.100.00-4417,93460.16%
JD240621C000475002024-04-05 9:52AM EDT47.500.050.020.090.00-166865.23%
JD240621C000500002024-04-22 12:50PM EDT50.000.040.030.04+0.01+33.33%66,33366.02%
JD240621C000525002024-03-15 1:55PM EDT52.500.090.000.130.00-604,77776.17%
JD240621C000550002024-04-05 2:30PM EDT55.000.010.000.120.00-51,95079.69%
JD240621C000575002024-04-16 1:02PM EDT57.500.010.000.120.00-21,84383.79%
JD240621C000600002024-04-01 9:44AM EDT60.000.060.000.060.00-104,65480.47%
JD240621C000625002024-02-01 11:46AM EDT62.500.050.010.160.00-266195.70%
JD240621C000650002024-02-21 11:27AM EDT65.000.030.000.130.00-11,24295.70%
JD240621C000675002024-02-15 2:25PM EDT67.500.120.010.130.00-1152100.00%
JD240621C000700002024-04-08 9:40AM EDT70.000.010.000.070.00-403,99894.53%
JD240621C000725002023-11-15 2:48PM EDT72.500.120.020.150.00-267108.98%
JD240621C000750002024-04-17 12:09PM EDT75.000.010.000.060.00-3822198.44%
JD240621C000800002024-03-26 2:24PM EDT80.000.020.000.030.00-35,70596.88%
JD240621C000850002024-02-09 11:09AM EDT85.000.010.000.280.00-101,034131.64%
JD240621C000900002024-02-09 11:57AM EDT90.000.060.000.280.00-11,414136.72%
JD240621C000950002024-04-17 12:09PM EDT95.000.010.000.030.00-8878109.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240621P000125002024-04-19 12:44PM EDT12.500.030.000.070.00-445387.50%
JD240621P000150002024-04-19 12:30PM EDT15.000.040.020.060.00-3078569.92%
JD240621P000160002024-04-19 12:19PM EDT16.000.090.020.140.00-163070.70%
JD240621P000175002024-04-22 1:55PM EDT17.500.070.040.11-0.05-41.67%22,69859.38%
JD240621P000190002024-04-22 11:11AM EDT19.000.120.080.12-0.07-36.84%621,32252.54%
JD240621P000200002024-04-22 2:54PM EDT20.000.160.140.16-0.13-44.83%488,08550.39%
JD240621P000210002024-04-22 1:55PM EDT21.000.240.230.25-0.17-41.46%7012,77150.00%
JD240621P000225002024-04-22 2:54PM EDT22.500.440.430.44-0.35-44.30%18719,51047.61%
JD240621P000240002024-04-22 3:44PM EDT24.000.780.740.77-0.45-36.59%1882,44846.29%
JD240621P000250002024-04-22 3:05PM EDT25.001.121.061.09-0.54-32.53%22219,50545.85%
JD240621P000260002024-04-22 12:52PM EDT26.001.521.451.48-0.65-29.95%5741,66045.22%
JD240621P000275002024-04-22 2:06PM EDT27.502.252.202.23-1.09-32.63%23616,85944.63%
JD240621P000290002024-04-22 10:14AM EDT29.003.453.103.20-0.80-18.82%31,35745.12%
JD240621P000300002024-04-22 2:26PM EDT30.003.903.803.90-1.50-27.78%5116,86444.68%
JD240621P000310002024-04-22 11:36AM EDT31.004.964.554.65-1.24-20.00%1516243.85%
JD240621P000325002024-04-22 11:46AM EDT32.506.155.805.90-1.25-16.89%111,84143.46%
JD240621P000340002024-04-05 11:53AM EDT34.008.107.157.250.00-117,37243.65%
JD240621P000350002024-04-22 11:36AM EDT35.008.538.058.20-1.27-12.96%656,89744.82%
JD240621P000360002024-04-18 1:36PM EDT36.0010.709.009.150.00-152945.12%
JD240621P000375002024-04-19 10:37AM EDT37.5012.5310.4510.600.00-11,43345.90%
JD240621P000390002024-04-15 1:49PM EDT39.0013.4511.7012.050.00-3043.75%
JD240621P000400002024-04-17 3:01PM EDT40.0014.7012.9513.050.00-6201046.48%
JD240621P000425002024-04-04 3:34PM EDT42.5016.4015.4515.550.00-540052.34%
JD240621P000450002024-04-04 3:34PM EDT45.0018.9017.9518.050.00-590057.42%
JD240621P000475002024-04-04 3:34PM EDT47.5021.3020.4520.550.00-460062.50%
JD240621P000500002024-04-04 3:34PM EDT50.0023.8022.9523.050.00-1,750067.19%
JD240621P000525002024-04-18 10:25AM EDT52.5027.3125.2525.600.00-221880.08%
JD240621P000550002023-09-11 12:06PM EDT55.0023.2824.4524.700.00-100.00%
JD240621P000575002023-08-30 12:50PM EDT57.5023.5328.1528.500.00-100.00%
JD240621P000600002024-04-04 3:35PM EDT60.0033.9532.6533.350.00-2,7400116.02%
JD240621P000625002023-08-21 10:15AM EDT62.5029.6031.8032.200.00-100.00%
JD240621P000650002024-04-04 3:35PM EDT65.0038.9537.7038.350.00-2,630081.25%
JD240621P000675002024-03-15 2:11PM EDT67.5040.5041.8542.200.00-10180.96%
JD240621P000700002024-04-04 3:37PM EDT70.0043.7042.9043.100.00-500107.03%
JD240621P000725002024-03-11 12:55PM EDT72.5046.7545.3545.900.00-10114.06%
JD240621P000750002024-03-13 1:52PM EDT75.0047.0549.1549.950.00-100194.43%
JD240621P000800002023-04-17 9:51AM EDT80.0042.1141.7543.400.00-28000.00%
JD240621P000850002023-07-13 9:52AM EDT85.0046.3047.9049.100.00-100.00%
JD240621P000900002023-02-15 4:24PM EDT90.0038.0649.6053.700.00-500.00%
JD240621P000950002024-02-01 4:35PM EDT95.0072.7571.5072.800.00-50296.83%