UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.50-0.45 (-1.57%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230929C000300002023-09-28 2:18PM EDT2023-09-290.020.010.02-0.05-71.43%5331,46742.97%
JD231006C000300002023-09-28 2:32PM EDT2023-10-060.170.150.16-0.12-41.38%6441,46135.74%
JD231013C000300002023-09-28 2:36PM EDT2023-10-130.360.360.37-0.15-29.41%1,9306138.38%
JD231020C000300002023-09-28 2:35PM EDT2023-10-200.550.540.56-0.17-23.61%1,2455,75139.65%
JD231027C000300002023-09-28 1:56PM EDT2023-10-270.700.700.73-0.14-16.67%10511040.43%
JD231103C000300002023-09-28 12:48PM EDT2023-11-030.850.820.89-0.24-22.02%25623441.11%
JD231117C000300002023-09-28 2:08PM EDT2023-11-171.301.341.34-0.24-15.58%1,1685,25246.00%
JD231215C000300002023-09-28 2:33PM EDT2023-12-151.841.791.82-0.16-8.00%8315,03846.17%
JD240119C000300002023-09-28 1:25PM EDT2024-01-192.212.262.27-0.24-9.80%341,65245.56%
JD240315C000300002023-09-28 2:16PM EDT2024-03-153.002.963.05-0.15-4.76%782,44547.36%
JD240621C000300002023-09-28 12:59PM EDT2024-06-213.693.703.85-0.21-5.38%331,30345.94%
JD240920C000300002023-09-28 1:17PM EDT2024-09-204.454.454.60-0.24-5.12%5127446.36%
JD250117C000300002023-09-28 10:32AM EDT2025-01-175.305.505.60-0.50-8.62%2677247.95%
JD250620C000300002023-09-28 10:57AM EDT2025-06-206.246.356.55-0.36-5.45%11948.19%
JD251219C000300002023-09-28 1:51PM EDT2025-12-197.707.407.70-0.29-3.63%2221549.49%
JD260116C000300002023-09-28 12:20PM EDT2026-01-167.507.558.05-0.41-5.18%320050.78%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230929P000300002023-09-28 2:16PM EDT2023-09-291.511.521.55+0.39+34.82%2221,12351.56%
JD231006P000300002023-09-28 2:05PM EDT2023-10-061.721.621.69+0.29+20.28%2053537.79%
JD231013P000300002023-09-28 12:41PM EDT2023-10-131.831.761.80+0.34+22.82%3035134.47%
JD231020P000300002023-09-28 2:16PM EDT2023-10-201.941.972.00+0.27+16.17%30112,08537.11%
JD231027P000300002023-09-28 12:29PM EDT2023-10-272.102.052.08+0.18+9.37%108935.25%
JD231103P000300002023-09-28 12:49PM EDT2023-11-032.262.172.27+0.30+15.31%44237.45%
JD231117P000300002023-09-28 2:18PM EDT2023-11-172.602.612.64+0.25+10.64%5,8937,08141.07%
JD231215P000300002023-09-28 2:34PM EDT2023-12-152.962.983.05+0.23+8.42%14625,61240.92%
JD240119P000300002023-09-28 10:16AM EDT2024-01-193.453.253.30+0.45+15.00%17612,74938.04%
JD240315P000300002023-09-27 12:25PM EDT2024-03-153.623.753.850.00-1,61816,95538.28%
JD240621P000300002023-09-28 2:14PM EDT2024-06-214.704.654.80+0.21+4.68%339,73640.26%
JD240920P000300002023-09-28 12:17PM EDT2024-09-205.255.155.25+0.26+5.21%15819238.78%
JD250117P000300002023-09-28 12:13PM EDT2025-01-175.805.755.85+0.30+5.45%496,30638.23%
JD250620P000300002023-09-25 12:25PM EDT2025-06-206.006.406.650.00-2760438.65%
JD251219P000300002023-09-27 10:10AM EDT2025-12-197.156.957.350.00-1150138.26%
JD260116P000300002023-09-21 12:09PM EDT2026-01-166.646.357.450.00-30031338.21%