UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.45-0.48 (-1.78%)
At close: 04:00PM EST
26.46 +0.01 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD231215C000125002023-11-17 9:41AM EST12.5015.0513.4014.100.00-13321.09%
JD231215C000150002023-12-06 12:45PM EST15.0011.6911.3511.650.00-512206.25%
JD231215C000175002023-12-07 3:47PM EST17.509.308.409.00-0.10-1.06%167156.25%
JD231215C000180002023-11-30 9:40AM EST18.009.058.358.500.00--4146.88%
JD231215C000190002023-11-27 10:15AM EST19.009.707.307.500.00--3128.91%
JD231215C000200002023-11-30 10:10AM EST20.007.456.306.500.00-165111.72%
JD231215C000205002023-12-06 2:34PM EST20.506.255.756.000.00-1010103.13%
JD231215C000210002023-12-07 9:35AM EST21.005.955.656.050.00---159.96%
JD231215C000215002023-12-07 9:35AM EST21.505.455.055.600.00---145.12%
JD231215C000225002023-12-08 2:41PM EST22.504.033.754.05-0.42-9.44%121082.81%
JD231215C000230002023-11-22 11:28AM EST23.005.413.303.550.00--173.83%
JD231215C000240002023-12-07 1:44PM EST24.003.052.462.700.00-5021160.74%
JD231215C000245002023-12-05 9:40AM EST24.502.101.962.11+0.26+14.13%41255.08%
JD231215C000250002023-12-08 3:52PM EST25.001.591.561.60-0.41-20.50%994,51843.95%
JD231215C000255002023-12-08 3:58PM EST25.501.181.141.19-0.32-21.33%40435941.80%
JD231215C000260002023-12-08 3:59PM EST26.000.800.800.83-0.37-31.62%1,6201,17139.84%
JD231215C000265002023-12-08 3:47PM EST26.500.530.530.56-0.31-36.90%3431,12940.04%
JD231215C000270002023-12-08 3:59PM EST27.000.340.310.34-0.24-41.38%1,7451,52838.87%
JD231215C000275002023-12-08 3:59PM EST27.500.210.190.21-0.19-47.50%5,00711,46739.84%
JD231215C000280002023-12-08 3:59PM EST28.000.130.130.14-0.11-45.83%1,3641,51842.38%
JD231215C000285002023-12-08 3:59PM EST28.500.090.070.09-0.08-47.06%2422,61044.14%
JD231215C000290002023-12-08 3:43PM EST29.000.050.040.06-0.06-54.55%4622,35246.09%
JD231215C000295002023-12-08 12:21PM EST29.500.040.020.04-0.03-42.86%771948.44%
JD231215C000300002023-12-08 3:48PM EST30.000.030.020.03-0.02-40.00%1,02516,55551.17%
JD231215C000305002023-12-07 12:08PM EST30.500.040.010.050.00-4020456.25%
JD231215C000310002023-12-07 11:24AM EST31.000.040.010.040.00-146159.38%
JD231215C000315002023-12-07 12:27PM EST31.500.010.000.050.00-12864.84%
JD231215C000320002023-12-06 3:36PM EST32.000.020.000.030.00-4832064.06%
JD231215C000325002023-12-07 2:08PM EST32.500.010.000.030.00-515,13568.75%
JD231215C000330002023-12-06 3:35PM EST33.000.010.000.040.00-62076.56%
JD231215C000340002023-12-06 3:36PM EST34.000.010.000.040.00-273884.38%
JD231215C000350002023-12-06 3:36PM EST35.000.010.000.010.00-7822,85278.13%
JD231215C000360002023-11-20 9:59AM EST36.000.050.000.040.00--52100.00%
JD231215C000370002023-12-06 3:50PM EST37.000.010.000.040.00-2727107.81%
JD231215C000375002023-12-08 3:29PM EST37.500.010.000.010.00-115,54593.75%
JD231215C000400002023-12-05 3:17PM EST40.000.010.000.010.00-119,963109.38%
JD231215C000425002023-12-04 12:07PM EST42.500.010.000.010.00-27,112125.00%
JD231215C000450002023-12-08 10:07AM EST45.000.020.000.010.00-3316,603137.50%
JD231215C000475002023-11-14 9:56AM EST47.500.030.000.040.00-317,325171.88%
JD231215C000500002023-11-21 1:08PM EST50.000.010.000.010.00-126,149162.50%
JD231215C000550002023-11-29 1:52PM EST55.000.010.000.040.00-54,281209.38%
JD231215C000600002023-11-17 1:05PM EST60.000.010.000.010.00-26,042200.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD231215P000125002023-11-15 3:49PM EST12.500.010.000.040.00-33234.38%
JD231215P000150002023-11-16 12:52PM EST15.000.030.000.040.00-7105181.25%
JD231215P000175002023-11-28 9:57AM EST17.500.040.000.040.00-24288135.94%
JD231215P000200002023-11-30 3:28PM EST20.000.020.000.040.00-72,51396.88%
JD231215P000210002023-12-05 1:01PM EST21.000.030.000.040.00--181.25%
JD231215P000225002023-12-08 11:49AM EST22.500.010.010.02-0.01-50.00%121,49857.81%
JD231215P000230002023-12-05 2:00PM EST23.000.060.000.050.00-212755.47%
JD231215P000235002023-12-06 12:22PM EST23.500.020.010.04-0.02-50.00%176352.73%
JD231215P000240002023-12-08 12:32PM EST24.000.050.030.04+0.01+25.00%1430444.92%
JD231215P000245002023-12-08 3:55PM EST24.500.060.050.06+0.01+20.00%331,21641.02%
JD231215P000250002023-12-08 3:58PM EST25.000.090.090.10+0.01+12.50%2010,78538.28%
JD231215P000255002023-12-08 3:59PM EST25.500.190.180.19+0.04+26.67%6621037.31%
JD231215P000260002023-12-08 3:59PM EST26.000.350.330.35+0.12+52.17%2532,25837.70%
JD231215P000265002023-12-08 3:51PM EST26.500.540.550.58+0.11+25.58%3961,53537.89%
JD231215P000270002023-12-08 3:56PM EST27.000.850.840.88+0.18+26.87%631,58938.09%
JD231215P000275002023-12-08 3:32PM EST27.501.171.211.26+0.20+20.62%7513,18539.84%
JD231215P000280002023-12-08 3:54PM EST28.001.661.631.68+0.44+36.07%521,90741.21%
JD231215P000285002023-12-08 11:50AM EST28.501.942.082.21+0.35+22.01%301,87052.73%
JD231215P000290002023-12-07 11:55AM EST29.002.202.552.84+0.13+6.28%21,04258.79%
JD231215P000295002023-12-07 10:02AM EST29.502.673.003.150.00-102159.57%
JD231215P000300002023-12-08 3:13PM EST30.003.503.403.65+0.38+12.18%5520,81766.02%
JD231215P000310002023-12-06 11:22AM EST31.004.354.504.650.00-71460.16%
JD231215P000315002023-12-04 12:06PM EST31.504.755.005.100.00--073.05%
JD231215P000320002023-12-04 1:21PM EST32.005.405.505.750.00-8084.77%
JD231215P000325002023-12-07 3:10PM EST32.505.606.006.150.00-1,9623,04374.22%
JD231215P000330002023-11-28 3:09PM EST33.004.886.506.600.00--050.00%
JD231215P000340002023-12-01 10:00AM EST34.007.257.507.600.00-7050.00%
JD231215P000350002023-12-08 2:34PM EST35.008.408.508.60+0.30+3.70%1,6802,20050.00%
JD231215P000360002023-12-04 9:43AM EST36.009.309.509.600.00--050.00%
JD231215P000375002023-11-30 9:47AM EST37.5010.4511.0011.100.00-4050.00%
JD231215P000380002023-12-04 9:44AM EST38.0011.3511.5011.600.00--050.00%
JD231215P000400002023-11-16 9:32AM EST40.0012.9013.5013.600.00-1050.00%
JD231215P000425002023-11-14 2:39PM EST42.5015.9516.0016.250.00-1010174.22%
JD231215P000450002023-11-28 11:14AM EST45.0017.0018.2018.850.00-150246.48%
JD231215P000475002023-11-15 3:37PM EST47.5018.7520.8021.250.00-100244.14%
JD231215P000500002023-11-17 3:16PM EST50.0022.4223.1523.800.00-41271.48%
JD231215P000550002023-11-30 10:07AM EST55.0027.6028.3529.000.00-22267.19%
JD231215P000600002023-10-05 11:40AM EST60.0031.4832.9533.200.00-2600.00%