JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116C00012500 | 2023-11-15 3:13PM EST | 12.50 | 17.39 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| JD260116C00015000 | 2023-11-28 2:09PM EST | 15.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 0.00% |
| JD260116C00017500 | 2023-11-22 3:51PM EST | 17.50 | 13.32 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 0.00% |
| JD260116C00020000 | 2023-11-21 9:43AM EST | 20.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 15 | 192 | 0.00% |
| JD260116C00022500 | 2023-11-27 2:35PM EST | 22.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 100 | 146 | 0.00% |
| JD260116C00025000 | 2023-11-28 3:13PM EST | 25.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 14 | 355 | 0.00% |
| JD260116C00027500 | 2023-11-27 11:53AM EST | 27.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| JD260116C00030000 | 2023-11-28 3:13PM EST | 30.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 20 | 543 | 1.56% |
| JD260116C00032500 | 2023-11-16 11:16AM EST | 32.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 3.13% |
| JD260116C00035000 | 2023-11-28 9:44AM EST | 35.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 3.13% |
| JD260116C00037500 | 2023-11-14 11:24AM EST | 37.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| JD260116C00040000 | 2023-11-28 11:23AM EST | 40.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 340 | 6.25% |
| JD260116C00042500 | 2023-11-17 2:56PM EST | 42.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| JD260116C00045000 | 2023-11-20 9:30AM EST | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| JD260116C00047500 | 2023-11-28 3:36PM EST | 47.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116P00012500 | 2023-11-14 11:59AM EST | 12.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| JD260116P00015000 | 2023-11-20 12:57PM EST | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 100 | 140 | 12.50% |
| JD260116P00017500 | 2023-11-27 11:24AM EST | 17.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| JD260116P00020000 | 2023-11-28 2:51PM EST | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 6.25% |
| JD260116P00022500 | 2023-10-31 2:23PM EST | 22.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| JD260116P00025000 | 2023-11-20 3:43PM EST | 25.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 5 | 830 | 1.56% |
| JD260116P00027500 | 2023-11-16 10:19AM EST | 27.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 87 | 68 | 0.39% |
| JD260116P00030000 | 2023-11-24 11:01AM EST | 30.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| JD260116P00032500 | 2023-11-16 1:26PM EST | 32.50 | 9.08 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| JD260116P00035000 | 2023-11-16 10:13AM EST | 35.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| JD260116P00037500 | 2023-11-16 1:28PM EST | 37.50 | 11.99 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| JD260116P00040000 | 2023-10-16 11:24AM EST | 40.00 | 14.75 | 13.55 | 13.95 | 0.00 | - | 5 | 1 | 32.63% |
| JD260116P00042500 | 2023-10-23 10:28AM EST | 42.50 | 18.90 | 14.85 | 17.15 | 0.00 | - | 2 | 1 | 40.10% |
| JD260116P00045000 | 2023-10-23 11:34AM EST | 45.00 | 21.20 | 16.85 | 20.35 | 0.00 | - | 12 | 2 | 47.22% |
| JD260116P00047500 | 2023-11-01 10:09AM EST | 47.50 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
© 2023 Yahoo. All rights reserved.