JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD250117C000175002023-05-30 11:57AM EDT17.5016.7416.0517.55-1.31-7.26%23960.74%
JD250117C000200002023-05-25 2:29PM EDT20.0015.6014.2515.950.00-21859.20%
JD250117C000225002023-05-16 3:44PM EDT22.5018.8013.2014.450.00-11860.41%
JD250117C000250002023-05-26 10:30AM EDT25.0013.0011.4012.900.00-53057.10%
JD250117C000275002023-05-30 1:16PM EDT27.5010.5010.3011.45-0.40-3.67%15056.27%
JD250117C000300002023-05-30 2:22PM EDT30.009.309.1510.25-1.20-11.43%517655.41%
JD250117C000325002023-05-30 2:45PM EDT32.508.188.109.05-1.27-13.44%562554.21%
JD250117C000350002023-05-30 1:30PM EDT35.007.147.208.10-1.11-13.45%720453.70%
JD250117C000375002023-05-30 2:45PM EDT37.506.436.307.30-1.07-14.27%1111753.11%
JD250117C000400002023-05-30 3:56PM EDT40.005.805.506.50-0.50-7.94%791,16552.33%
JD250117C000425002023-05-30 1:58PM EDT42.505.004.505.60-0.40-7.41%110150.18%
JD250117C000450002023-05-26 10:33AM EDT45.004.404.255.20-0.70-13.73%1018751.44%
JD250117C000475002023-05-30 1:17PM EDT47.503.903.804.25-0.50-11.36%17851.42%
JD250117C000500002023-05-30 12:36PM EDT50.003.403.453.90-0.62-15.42%225,19450.40%
JD250117C000525002023-05-30 3:00PM EDT52.503.103.053.35-2.25-42.06%3433050.70%
JD250117C000550002023-05-26 11:19AM EDT55.003.202.613.350.00-414350.42%
JD250117C000575002023-05-12 10:10AM EDT57.502.601.923.05-0.95-26.76%28152.98%
JD250117C000600002023-05-30 3:42PM EDT60.002.262.162.41-0.29-11.37%631,55250.29%
JD250117C000625002023-05-25 3:53PM EDT62.502.211.902.580.00-13950.77%
JD250117C000650002023-05-30 2:57PM EDT65.001.841.512.36-0.11-5.64%513853.38%
JD250117C000675002023-05-25 12:24PM EDT67.501.741.501.780.00-24350.23%
JD250117C000700002023-05-30 11:10AM EDT70.001.501.401.96-0.25-14.29%494850.82%
JD250117C000725002023-05-30 11:09AM EDT72.501.371.321.48-0.59-30.10%12150.37%
JD250117C000750002023-05-30 3:12PM EDT75.001.231.251.42-0.20-13.99%2588250.24%
JD250117C000800002023-05-25 12:13PM EDT80.001.050.901.130.00-1801,03450.51%
JD250117C000850002023-05-26 10:32AM EDT85.001.000.831.250.00-19851.66%
JD250117C000900002023-05-30 3:35PM EDT90.000.750.700.83-0.13-14.77%276150.15%
JD250117C000950002023-05-30 9:58AM EDT95.000.640.600.65-0.05-7.25%1880550.29%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD250117P000175002023-05-30 1:57PM EDT17.501.391.311.76+0.14+11.20%218552.44%
JD250117P000200002023-05-30 2:55PM EDT20.001.961.872.00+0.26+15.29%53648.85%
JD250117P000225002023-05-30 1:58PM EDT22.502.732.563.15+0.04+1.49%941951.00%
JD250117P000250002023-05-30 3:09PM EDT25.003.603.403.95+0.30+9.09%235548.51%
JD250117P000275002023-05-25 2:51PM EDT27.504.504.354.700.00-47445.06%
JD250117P000300002023-05-26 3:38PM EDT30.005.305.505.70-0.15-2.75%15,16942.77%
JD250117P000325002023-05-25 11:42AM EDT32.506.646.757.40-0.16-2.35%18244.21%
JD250117P000350002023-05-24 11:13AM EDT35.008.258.158.95+0.50+6.45%52,22743.84%
JD250117P000375002023-05-26 11:13AM EDT37.509.309.6510.450.00-14142.46%
JD250117P000400002023-05-24 11:45AM EDT40.0010.7511.3012.050.00-1001,14341.05%
JD250117P000425002023-05-08 12:52PM EDT42.5011.7012.8513.950.00-12,03140.89%
JD250117P000450002023-05-26 10:52AM EDT45.0014.0214.4015.900.00-1042440.53%
JD250117P000475002023-05-02 1:23PM EDT47.5015.9016.4517.850.00-25027139.62%
JD250117P000500002023-05-25 11:48AM EDT50.0019.2418.7520.050.00-115540.02%
JD250117P000525002023-05-26 9:30AM EDT52.5020.7620.8521.750.00-19135.95%
JD250117P000550002023-04-26 3:42PM EDT55.0021.6221.7023.600.00-51331.52%
JD250117P000575002023-04-24 11:00AM EDT57.5023.9823.9524.800.00-6920.00%
JD250117P000600002023-05-03 11:46AM EDT60.0025.8227.1029.250.00-12,74241.66%
JD250117P000625002023-03-17 2:25PM EDT62.5025.6025.2527.800.00-12940.00%
JD250117P000650002023-04-26 10:41AM EDT65.0030.7331.7032.150.00-2780.00%
JD250117P000675002023-05-03 11:13AM EDT67.5033.1333.9536.850.00-24647.38%
JD250117P000700002023-05-10 1:12PM EDT70.0035.3636.3039.500.00-21150.20%
JD250117P000725002023-05-11 11:13AM EDT72.5035.6038.5042.200.00-2053.38%
JD250117P000750002023-05-23 11:34AM EDT75.0039.4040.9544.850.00-107656.03%
JD250117P000800002023-05-23 11:34AM EDT80.0044.3545.6550.150.00-104861.08%
JD250117P000850002023-04-26 3:26PM EDT85.0050.5049.5554.400.00-603356.71%
JD250117P000900002022-10-20 10:45AM EDT90.0046.4836.9538.200.00--00.00%
JD250117P000950002023-03-31 11:27AM EDT95.0050.1557.4061.100.00-100.00%