JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD200409C000300002020-03-17 10:00AM EDT30.007.378.4012.200.00--29179.30%
JD200409C000350002020-04-03 3:58PM EDT35.004.554.106.05-0.45-9.00%2980.08%
JD200409C000355002020-03-25 1:10PM EDT35.507.653.406.800.00-45117.38%
JD200409C000360002020-04-02 12:48PM EDT36.004.503.605.000.00-2287.11%
JD200409C000365002020-03-31 9:30AM EDT36.504.153.404.650.00-81195.31%
JD200409C000370002020-04-03 2:52PM EDT37.003.002.803.90-2.50-45.45%1375.20%
JD200409C000375002020-04-02 3:39PM EDT37.502.962.412.980.00-1456.45%
JD200409C000380002020-04-03 11:44AM EDT38.002.182.122.46-0.97-30.79%405454.98%
JD200409C000385002020-04-03 2:51PM EDT38.501.731.752.08-1.67-49.12%2322853.91%
JD200409C000390002020-04-03 2:46PM EDT39.001.411.421.77-1.65-53.92%866154.20%
JD200409C000395002020-04-03 3:31PM EDT39.501.131.001.46-0.62-35.43%11020550.39%
JD200409C000400002020-04-03 3:59PM EDT40.001.000.751.05-0.25-20.00%76527754.00%
JD200409C000405002020-04-03 3:48PM EDT40.500.700.690.97-0.41-36.94%30311153.91%
JD200409C000410002020-04-03 3:54PM EDT41.000.580.340.62-0.24-29.27%1,19623752.54%
JD200409C000415002020-04-03 2:51PM EDT41.500.380.190.48-0.39-50.65%1515853.03%
JD200409C000420002020-04-03 3:55PM EDT42.000.300.290.38-0.22-42.31%16592451.47%
JD200409C000425002020-04-03 3:52PM EDT42.500.210.150.25-0.27-56.25%7915251.95%
JD200409C000430002020-04-03 3:42PM EDT43.000.140.080.47-0.18-56.25%7520759.77%
JD200409C000435002020-04-03 1:34PM EDT43.500.110.060.19-0.11-50.00%4289751.76%
JD200409C000440002020-04-03 3:02PM EDT44.000.100.000.09-0.09-47.37%3818252.34%
JD200409C000445002020-04-03 3:59PM EDT44.500.070.000.10-0.32-82.05%1097350.39%
JD200409C000450002020-04-03 3:19PM EDT45.000.050.010.10-0.07-58.33%6518255.47%
JD200409C000455002020-04-03 1:09PM EDT45.500.040.010.24-0.06-60.00%18470.51%
JD200409C000460002020-04-01 2:59PM EDT46.000.130.000.250.00-556175.00%
JD200409C000465002020-03-25 10:43AM EDT46.500.400.000.840.00-196109.38%
JD200409C000470002020-03-31 2:16PM EDT47.000.050.010.450.00-37296.48%
JD200409C000480002020-04-02 9:30AM EDT48.000.070.000.780.00-112121.48%
JD200409C000490002020-03-30 12:11AM EDT49.000.140.002.910.00--1206.35%
JD200409C000495002020-03-30 12:11AM EDT49.500.250.000.270.00--15104.69%
JD200409C000500002020-03-16 12:04AM EDT50.000.100.002.870.00-12215.82%
JD200409C000510002020-03-10 10:46AM EDT51.000.250.000.100.00--2396.88%
JD200409C000550002020-03-23 1:27PM EDT55.000.180.000.100.00-16120.70%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD200409P000250002020-03-20 5:53PM EDT25.000.560.010.150.00--7189.84%
JD200409P000300002020-04-03 2:00PM EDT30.000.080.010.25+0.07+700.00%1108136.33%
JD200409P000320002020-04-03 1:48PM EDT32.000.040.000.070.00-2486.72%
JD200409P000325002020-03-09 12:00AM EDT32.501.250.000.120.00--1289.06%
JD200409P000330002020-04-03 12:47PM EDT33.001.000.000.66+0.72+257.14%321124.22%
JD200409P000335002020-03-31 3:43PM EDT33.500.100.001.030.00-121134.77%
JD200409P000340002020-03-31 2:55PM EDT34.000.140.000.890.00-114120.70%
JD200409P000345002020-03-16 1:50PM EDT34.501.290.030.260.00--481.45%
JD200409P000350002020-04-03 3:40PM EDT35.000.140.020.15-0.06-30.00%1726766.41%
JD200409P000355002020-04-02 12:57PM EDT35.500.180.030.310.00-103471.88%
JD200409P000360002020-04-03 2:47PM EDT36.000.210.120.31-0.01-4.55%207670.12%
JD200409P000365002020-04-03 3:56PM EDT36.500.200.080.31-0.16-44.44%4920061.33%
JD200409P000370002020-04-03 3:56PM EDT37.000.270.200.31-0.11-28.95%6719859.86%
JD200409P000375002020-04-03 3:51PM EDT37.500.330.300.41-0.11-25.00%2185459.96%
JD200409P000380002020-04-03 3:59PM EDT38.000.430.330.53-0.08-15.69%5314656.93%
JD200409P000385002020-04-03 3:04PM EDT38.500.620.500.76-0.14-18.42%1920759.86%
JD200409P000390002020-04-03 3:03PM EDT39.000.780.580.73-0.09-10.34%29619351.56%
JD200409P000395002020-04-03 3:54PM EDT39.500.900.801.03-0.20-18.18%8322654.10%
JD200409P000400002020-04-03 2:56PM EDT40.001.210.971.39-0.14-10.37%6717155.08%
JD200409P000405002020-04-03 3:42PM EDT40.501.601.281.53+0.02+1.27%6818452.15%
JD200409P000410002020-04-03 1:53PM EDT41.002.071.581.73+0.33+18.97%1220652.54%
JD200409P000415002020-04-03 2:36PM EDT41.502.351.832.37+0.35+17.50%82353.61%
JD200409P000420002020-04-02 2:52PM EDT42.002.442.352.960.00-717564.26%
JD200409P000425002020-04-03 3:39PM EDT42.503.072.593.70+0.97+46.19%572070.80%
JD200409P000430002020-04-03 12:12PM EDT43.003.413.103.45-0.09-2.57%551550.59%
JD200409P000435002020-04-03 10:41AM EDT43.503.273.406.10-2.73-45.50%628119.73%
JD200409P000440002020-04-03 10:52AM EDT44.004.054.006.45+0.50+14.08%514125.39%
JD200409P000445002020-04-02 9:47AM EDT44.504.554.557.050.00-26136.43%
JD200409P000450002020-03-23 12:40PM EDT45.007.004.857.250.00-43128.32%
JD200409P000455002020-03-09 12:00AM EDT45.506.493.658.050.00--183.40%
JD200409P000470002020-03-09 12:00AM EDT47.006.356.959.500.00--49163.09%
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