JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD200702C000350002020-06-19 9:36AM EDT35.0026.2026.7026.85+0.85+3.35%11675.00%
JD200702C000400002020-06-08 3:42PM EDT40.0018.9019.0520.800.00-100.00%
JD200702C000440002020-06-15 4:00PM EDT44.0015.3317.7517.850.00-11444.14%
JD200702C000450002020-06-26 10:07AM EDT45.0015.2016.7016.950.00-651426.17%
JD200702C000460002020-06-24 9:58AM EDT46.0014.0515.5515.850.00-106370.70%
JD200702C000470002020-06-29 9:32AM EDT47.0011.8014.7014.850.00-517367.19%
JD200702C000475002020-06-23 3:01PM EDT47.5011.3514.2014.400.00-314361.33%
JD200702C000480002020-06-23 3:01PM EDT48.0012.1013.7513.850.00-615349.61%
JD200702C000485002020-06-23 3:01PM EDT48.5011.6013.2513.450.00-59348.44%
JD200702C000490002020-07-02 2:14PM EDT49.0012.6612.7012.90+1.81+16.68%11414326.95%
JD200702C000495002020-07-02 1:10PM EDT49.5012.3012.2512.35-0.05-0.40%79315.63%
JD200702C000500002020-07-01 2:59PM EDT50.0011.3211.7511.85+1.37+13.77%271304.30%
JD200702C000505002020-06-29 3:49PM EDT50.509.1311.1511.300.00-414277.73%
JD200702C000510002020-06-30 9:42AM EDT51.009.1010.7010.900.00-14281.64%
JD200702C000515002020-06-22 6:50PM EDT51.509.257.758.200.00-150.00%
JD200702C000520002020-06-30 9:31AM EDT52.008.259.709.850.00-519254.69%
JD200702C000525002020-06-30 11:26AM EDT52.508.409.209.400.00-67248.24%
JD200702C000530002020-06-29 3:42PM EDT53.006.308.658.800.00-631223.83%
JD200702C000535002020-06-16 10:57AM EDT53.506.458.158.300.00-132213.28%
JD200702C000540002020-06-30 3:57PM EDT54.006.157.657.800.00-2359202.34%
JD200702C000545002020-06-24 12:06PM EDT54.505.257.257.400.00-513207.62%
JD200702C000550002020-07-02 11:53AM EDT55.006.506.706.90+1.50+30.00%3568192.58%
JD200702C000555002020-06-29 3:56PM EDT55.504.206.156.300.00-18170.31%
JD200702C000560002020-07-02 3:59PM EDT56.005.405.705.85+1.43+36.02%3282166.80%
JD200702C000565002020-07-02 12:31PM EDT56.504.995.205.40+1.42+39.78%121221158.98%
JD200702C000570002020-07-02 12:44PM EDT57.004.534.704.85+1.46+47.56%1200144.34%
JD200702C000575002020-07-02 2:53PM EDT57.504.254.204.40+1.80+73.47%3197135.94%
JD200702C000580002020-07-02 3:12PM EDT58.003.683.653.85+1.71+86.80%14208118.36%
JD200702C000585002020-07-02 12:36PM EDT58.503.263.303.40+1.56+91.76%9249117.97%
JD200702C000590002020-07-02 3:26PM EDT59.002.662.682.79+1.33+100.00%10333193.36%
JD200702C000595002020-07-02 2:54PM EDT59.501.902.172.27+1.10+137.50%29472679.69%
JD200702C000600002020-07-02 3:42PM EDT60.001.401.691.75+0.77+122.22%5631,09467.19%
JD200702C000605002020-07-02 3:52PM EDT60.500.901.211.26+0.50+125.00%27162855.18%
JD200702C000610002020-07-02 3:58PM EDT61.000.400.700.78+0.16+66.67%43790544.14%
JD200702C000620002020-07-02 3:47PM EDT62.000.010.040.13-0.07-87.50%1,3901,05527.54%
JD200702C000625002020-07-02 3:10PM EDT62.500.010.030.04-0.04-80.00%25448826.56%
JD200702C000630002020-07-02 3:32PM EDT63.000.010.010.03-0.03-75.00%722,52732.81%
JD200702C000635002020-07-02 2:49PM EDT63.500.010.000.01-0.03-75.00%348632.81%
JD200702C000640002020-07-02 2:58PM EDT64.000.010.000.030.00-3840947.66%
JD200702C000650002020-07-02 3:22PM EDT65.000.010.000.000.00-171,03725.00%
JD200702C000660002020-07-02 9:36AM EDT66.000.010.000.00-0.02-66.67%220925.00%
JD200702C000670002020-06-24 10:12AM EDT67.000.150.000.000.00-118550.00%
JD200702C000680002020-06-29 2:01PM EDT68.000.030.000.000.00-22950.00%
JD200702C000690002020-06-24 9:46AM EDT69.000.130.000.000.00-11250.00%
JD200702C000700002020-06-29 3:43PM EDT70.000.010.010.000.00-2567296.88%
JD200702C000750002020-06-26 11:23AM EDT75.000.010.000.000.00-243850.00%
Putsfor2 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD200702P000300002020-06-22 6:50PM EDT30.000.430.000.050.00-30550.00%
JD200702P000350002020-06-15 1:46PM EDT35.000.020.000.000.00-1313350.00%
JD200702P000400002020-06-18 1:49PM EDT40.000.070.000.010.00-280287.50%
JD200702P000440002020-07-01 1:57PM EDT44.000.020.000.000.00-1650.00%
JD200702P000450002020-07-01 1:57PM EDT45.000.020.000.000.00-1950.00%
JD200702P000460002020-06-24 12:11PM EDT46.000.040.000.000.00-1850.00%
JD200702P000470002020-06-18 1:52PM EDT47.000.130.000.030.00-24209.38%
JD200702P000475002020-06-17 11:34AM EDT47.500.120.000.030.00-55203.13%
JD200702P000480002020-06-15 2:53PM EDT48.000.240.000.000.00-1650.00%
JD200702P000485002020-06-25 11:10AM EDT48.500.040.000.000.00-10910050.00%
JD200702P000490002020-06-23 1:04PM EDT49.000.010.000.010.00-29353162.50%
JD200702P000495002020-06-25 11:10AM EDT49.500.060.000.000.00-10211050.00%
JD200702P000500002020-06-30 3:02PM EDT50.000.020.000.010.00-10346143.75%
JD200702P000505002020-06-25 11:11AM EDT50.500.050.000.000.00-113750.00%
JD200702P000510002020-06-25 11:09AM EDT51.000.100.000.010.00-105383131.25%
JD200702P000515002020-06-26 2:04PM EDT51.500.030.000.000.00-116150.00%
JD200702P000520002020-06-30 9:40AM EDT52.000.020.000.000.00-719950.00%
JD200702P000525002020-06-30 2:04PM EDT52.500.020.000.000.00-39550.00%
JD200702P000530002020-06-29 11:49AM EDT53.000.050.000.010.00-4152106.25%
JD200702P000535002020-06-29 9:47AM EDT53.500.090.000.030.00-6271117.19%
JD200702P000540002020-07-01 3:57PM EDT54.000.010.000.010.00-464196.88%
JD200702P000545002020-06-29 10:18AM EDT54.500.150.000.000.00-52850.00%
JD200702P000550002020-06-30 3:58PM EDT55.000.040.000.030.00-1633996.88%
JD200702P000555002020-07-02 1:50PM EDT55.500.010.000.00-0.14-93.33%57050.00%
JD200702P000560002020-07-02 12:23PM EDT56.000.010.000.00-0.01-50.00%225750.00%
JD200702P000565002020-06-30 12:55PM EDT56.500.010.000.01-0.08-88.89%618965.63%
JD200702P000570002020-07-02 12:24PM EDT57.000.030.000.01-0.02-40.00%1157159.38%
JD200702P000575002020-07-02 11:45AM EDT57.500.010.000.01-0.09-90.00%737353.13%
JD200702P000580002020-07-02 2:56PM EDT58.000.020.000.02-0.09-81.82%6176851.56%
JD200702P000585002020-07-02 1:57PM EDT58.500.010.000.01-0.13-92.86%1068644.53%
JD200702P000590002020-07-02 3:17PM EDT59.000.020.000.03-0.22-91.67%9051,43246.09%
JD200702P000595002020-07-02 2:28PM EDT59.500.020.010.03-0.35-94.59%3726538.28%
JD200702P000600002020-07-02 3:43PM EDT60.000.020.000.02-0.54-96.43%1,0331,66727.34%
JD200702P000605002020-07-02 3:16PM EDT60.500.020.000.03-1.04-98.11%26827121.09%
JD200702P000610002020-07-02 3:56PM EDT61.000.020.020.04-1.19-98.35%83724613.09%
JD200702P000620002020-07-02 3:58PM EDT62.000.600.280.37-1.64-73.21%2201310.00%
JD200702P000625002020-07-02 3:52PM EDT62.501.150.690.84-1.46-55.94%14190.00%
JD200702P000630002020-06-29 2:03PM EDT63.001.551.201.32-1.26-44.84%5300.00%
JD200702P000635002020-07-02 3:24PM EDT63.501.811.741.80-1.69-48.29%1150.00%
JD200702P000640002020-07-02 11:53AM EDT64.002.632.242.34-4.82-64.70%5100.00%
JD200702P000650002020-06-25 9:48AM EDT65.005.033.153.300.00-190.00%
JD200702P000660002020-06-23 3:15PM EDT66.006.074.154.300.00-1060.00%
JD200702P000670002020-06-22 11:08AM EDT67.009.105.155.300.00-220.00%
JD200702P000680002020-06-25 9:30AM EDT68.008.106.156.250.00--00.00%
JD200702P000700002020-06-26 9:50AM EDT70.0010.058.158.300.00-110.00%
JD200702P000750002020-07-01 12:45PM EDT75.0015.0013.1513.350.00-770.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more