UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.89-0.38 (-1.26%)
At close: 04:00PM EDT
29.95 +0.06 (+0.20%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD260116C000125002024-05-22 10:51AM EDT12.5021.1517.7518.750.00-328158.98%
JD260116C000150002024-05-24 10:16AM EDT15.0016.5016.2518.200.00-401,79170.83%
JD260116C000175002024-05-24 1:48PM EDT17.5015.2612.7515.000.00-521162.16%
JD260116C000200002024-05-28 11:23AM EDT20.0013.2512.8513.15-0.05-0.38%51,05156.57%
JD260116C000225002024-05-23 2:53PM EDT22.5011.4011.3011.60-1.40-10.94%11,36554.91%
JD260116C000250002024-05-28 1:53PM EDT25.0010.1510.0010.25-0.40-3.79%123,81454.13%
JD260116C000275002024-05-28 2:50PM EDT27.508.908.659.20-0.10-1.11%199753.35%
JD260116C000300002024-05-28 12:47PM EDT30.007.947.607.90-0.06-0.75%211,80051.93%
JD260116C000325002024-05-28 2:11PM EDT32.506.806.707.70-0.36-5.03%729954.03%
JD260116C000350002024-05-28 2:07PM EDT35.006.005.806.20-0.35-5.51%274651.09%
JD260116C000375002024-05-24 10:27AM EDT37.505.805.055.900.00-3519652.01%
JD260116C000400002024-05-28 3:43PM EDT40.004.734.604.75-0.15-3.07%52,87050.62%
JD260116C000425002024-05-24 1:41PM EDT42.504.403.904.350.00-165650.39%
JD260116C000450002024-05-28 10:44AM EDT45.003.523.454.55-0.27-7.12%23,87752.61%
JD260116C000475002024-05-28 12:18PM EDT47.503.303.054.00-0.25-7.04%33,01552.14%
JD260116C000500002024-05-28 10:21AM EDT50.003.022.122.95+0.04+1.34%21150.56%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD260116P000125002024-04-29 12:21PM EDT12.500.660.400.720.00-124952.15%
JD260116P000150002024-05-24 2:57PM EDT15.000.950.831.020.00-54,73851.32%
JD260116P000175002024-05-24 2:24PM EDT17.501.421.382.150.00-742852.05%
JD260116P000200002024-05-24 12:58PM EDT20.001.831.422.600.00-62,52051.48%
JD260116P000225002024-05-28 11:55AM EDT22.502.852.822.95+0.15+5.56%2001,50745.20%
JD260116P000250002024-05-28 10:27AM EDT25.003.903.804.00+0.09+2.36%63,23244.48%
JD260116P000275002024-05-24 9:54AM EDT27.504.852.845.900.00-327548.77%
JD260116P000300002024-05-28 12:48PM EDT30.006.166.156.40-0.09-1.44%194341.98%
JD260116P000325002024-05-28 11:24AM EDT32.507.607.559.80+0.15+2.01%801,34753.99%
JD260116P000350002024-05-23 9:30AM EDT35.009.269.1011.20+0.56+6.44%123751.71%
JD260116P000375002024-05-21 12:20PM EDT37.509.2010.7511.100.00-3001,09138.98%
JD260116P000400002024-05-20 10:19AM EDT40.0010.2212.1014.800.00-1023750.76%
JD260116P000425002024-03-13 10:44AM EDT42.5016.3715.9017.800.00-14151.21%
JD260116P000450002024-05-06 10:30AM EDT45.0014.8014.7516.800.00-212235.88%
JD260116P000475002024-04-25 1:50PM EDT47.5019.6517.7519.700.00-21241.68%