JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230602C000260002023-05-24 11:31AM EDT26.008.007.057.20+8.00--191.41%
JD230602C000270002023-05-24 10:24AM EDT27.006.906.056.200.00-101278.91%
JD230602C000280002023-05-18 2:39PM EDT28.007.805.105.200.00-1175.39%
JD230602C000290002023-05-17 9:47AM EDT29.007.754.104.300.00-1272.27%
JD230602C000295002023-05-26 10:16AM EDT29.503.503.653.75+3.50-13165.23%
JD230602C000300002023-05-26 3:02PM EDT30.003.253.153.25+0.65+25.00%63824057.81%
JD230602C000305002023-05-26 3:51PM EDT30.502.682.702.80+2.68-14656.64%
JD230602C000310002023-05-26 3:59PM EDT31.002.292.252.30+0.38+19.90%191451.17%
JD230602C000315002023-05-25 3:59PM EDT31.501.481.811.880.00-12111451.56%
JD230602C000320002023-05-26 3:05PM EDT32.001.491.431.48+1.49-66011748.93%
JD230602C000325002023-05-26 3:58PM EDT32.501.111.091.12+0.21+23.33%35613746.68%
JD230602C000330002023-05-26 3:59PM EDT33.000.840.810.84+0.16+23.53%23321546.68%
JD230602C000335002023-05-26 3:58PM EDT33.500.600.580.61+0.10+20.00%52811146.68%
JD230602C000340002023-05-26 3:54PM EDT34.000.440.410.44+0.06+15.79%1,72553447.27%
JD230602C000345002023-05-26 3:55PM EDT34.500.300.290.32-0.01-3.23%5166848.63%
JD230602C000350002023-05-26 3:58PM EDT35.000.220.200.22+0.01+4.76%43496549.02%
JD230602C000355002023-05-26 3:54PM EDT35.500.160.150.16-0.02-11.11%13167050.20%
JD230602C000360002023-05-26 3:55PM EDT36.000.100.100.11-0.04-28.57%2171,42550.78%
JD230602C000365002023-05-26 3:56PM EDT36.500.080.070.08-0.02-20.00%5130352.34%
JD230602C000370002023-05-26 3:44PM EDT37.000.060.050.06-0.02-25.00%892,40253.91%
JD230602C000375002023-05-26 2:26PM EDT37.500.050.040.05-0.01-16.67%5179856.64%
JD230602C000380002023-05-26 3:59PM EDT38.000.030.030.04-0.02-40.00%2802,88258.59%
JD230602C000385002023-05-26 2:24PM EDT38.500.030.020.03-0.02-40.00%155459.77%
JD230602C000390002023-05-26 12:37PM EDT39.000.030.020.03-0.02-40.00%10815464.06%
JD230602C000395002023-05-26 10:36AM EDT39.500.020.010.030.00-12565.63%
JD230602C000400002023-05-26 3:59PM EDT40.000.020.010.02-0.01-33.33%331,43367.19%
JD230602C000405002023-05-25 3:52PM EDT40.500.020.010.030.00-297073.44%
JD230602C000410002023-05-25 12:15PM EDT41.000.030.000.030.00-312174.22%
JD230602C000415002023-05-26 11:48AM EDT41.500.020.000.03-0.07-77.78%1378.13%
JD230602C000420002023-05-26 2:37PM EDT42.000.010.000.030.00-1142481.25%
JD230602C000425002023-05-24 9:44AM EDT42.500.040.000.02+0.04--681.25%
JD230602C000430002023-05-26 3:58PM EDT43.000.010.010.02-0.04-80.00%26287.50%
JD230602C000435002023-05-22 2:34PM EDT43.500.060.000.02+0.06--287.50%
JD230602C000440002023-05-25 3:28PM EDT44.000.020.000.010.00-15184.38%
JD230602C000450002023-05-26 10:55AM EDT45.000.020.000.020.00-116096.88%
JD230602C000455002023-05-23 11:57AM EDT45.500.020.000.02+0.02--3198.44%
JD230602C000460002023-05-24 11:25AM EDT46.000.010.000.020.00-419103.13%
JD230602C000465002023-05-22 3:39PM EDT46.500.020.000.02+0.02--1106.25%
JD230602C000470002023-05-15 3:01PM EDT47.000.100.000.020.00-4043107.81%
JD230602C000500002023-05-23 3:16PM EDT50.000.010.000.020.00-106325125.00%
JD230602C000550002023-05-16 12:33PM EDT55.000.040.000.020.00-1158150.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230602P000240002023-05-11 10:11AM EDT24.000.020.000.030.00--10109.38%
JD230602P000250002023-05-25 12:30PM EDT25.000.010.000.030.00-15996.88%
JD230602P000260002023-05-25 12:55PM EDT26.000.030.000.030.00-222284.38%
JD230602P000270002023-05-25 12:55PM EDT27.000.030.000.030.00-124073.44%
JD230602P000275002023-05-26 10:27AM EDT27.500.020.010.03+0.02-1-70.31%
JD230602P000280002023-05-26 9:45AM EDT28.000.030.010.03-0.03-50.00%2664.06%
JD230602P000285002023-05-26 2:37PM EDT28.500.030.020.03+0.03-6060.94%
JD230602P000290002023-05-26 2:41PM EDT29.000.040.030.04-0.07-63.64%833457.81%
JD230602P000295002023-05-26 1:18PM EDT29.500.050.040.05+0.05-69654.30%
JD230602P000300002023-05-26 3:56PM EDT30.000.060.060.07-0.16-72.73%6971,08451.95%
JD230602P000305002023-05-26 3:32PM EDT30.500.100.090.10-0.15-60.00%1212150.39%
JD230602P000310002023-05-26 3:58PM EDT31.000.140.140.15-0.23-62.16%12429348.63%
JD230602P000315002023-05-26 3:36PM EDT31.500.220.210.22-0.26-54.17%11233746.58%
JD230602P000320002023-05-26 3:58PM EDT32.000.320.310.33-0.37-53.62%20949045.41%
JD230602P000325002023-05-26 3:49PM EDT32.500.500.470.49-0.40-44.44%16718444.82%
JD230602P000330002023-05-26 3:59PM EDT33.000.690.680.70-0.51-42.50%40238744.34%
JD230602P000335002023-05-26 3:56PM EDT33.500.960.940.97-0.59-38.06%5722844.24%
JD230602P000340002023-05-26 3:42PM EDT34.001.311.281.30-0.56-29.95%31840944.73%
JD230602P000345002023-05-26 2:37PM EDT34.501.611.631.69-0.67-29.39%3515646.48%
JD230602P000350002023-05-26 3:42PM EDT35.002.112.042.15-0.59-21.85%1791,53851.56%
JD230602P000355002023-05-26 3:04PM EDT35.502.452.482.56-0.65-20.97%616950.78%
JD230602P000360002023-05-26 3:55PM EDT36.002.992.943.05-0.61-16.94%301,05056.25%
JD230602P000365002023-05-25 12:15PM EDT36.504.213.403.500.00-96156.06%
JD230602P000370002023-05-26 3:29PM EDT37.003.913.904.00-0.69-15.00%2249253.13%
JD230602P000375002023-05-26 2:37PM EDT37.504.334.354.50-0.82-15.92%149450.78%
JD230602P000380002023-05-26 3:20PM EDT38.004.874.854.95-0.68-12.25%3314062.50%
JD230602P000385002023-05-26 9:48AM EDT38.505.705.355.45+0.11+1.97%21467.19%
JD230602P000390002023-05-26 10:22AM EDT39.005.905.855.95-0.15-2.48%43371.88%
JD230602P000395002023-05-25 9:53AM EDT39.506.356.356.450.00-1276.56%
JD230602P000400002023-05-26 1:17PM EDT40.006.786.856.95-0.77-10.20%139350.00%
JD230602P000410002023-05-26 11:57AM EDT41.007.807.857.95-0.75-8.77%642650.00%
JD230602P000420002023-05-26 2:26PM EDT42.008.908.808.95-0.60-6.32%298797.27%
JD230602P000425002023-05-23 10:07AM EDT42.507.199.359.45+7.19--050.00%
JD230602P000430002023-05-25 12:26PM EDT43.0010.609.8010.000.00-1150.00%
JD230602P000440002023-05-15 10:28AM EDT44.007.5510.7511.000.00-20126.95%
JD230602P000445002023-05-25 9:35AM EDT44.5011.3011.3011.45+11.30--0116.41%
JD230602P000450002023-05-23 10:30AM EDT45.009.6511.8011.950.00-30119.53%
JD230602P000460002023-05-16 2:27PM EDT46.008.0712.8012.950.00-50126.56%
JD230602P000470002023-05-03 2:28PM EDT47.0012.0713.8013.950.00-10133.59%
JD230602P000500002023-05-16 9:38AM EDT50.0012.5016.8016.950.00-20152.34%
JD230602P000550002023-05-15 10:15AM EDT55.0018.7821.7521.950.00-20181.25%