Advertisement
U.S. Markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
27.39+0.16 (+0.59%)
At close: 04:00PM EDT
27.59 +0.20 (+0.73%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240405C000140002024-03-21 11:48AM EDT14.0013.2012.9013.450.00--1245.31%
JD240405C000150002024-03-06 12:16PM EDT15.0010.1011.9512.450.00-33223.44%
JD240405C000160002024-03-26 12:53PM EDT16.0010.5211.3511.450.00-120156.25%
JD240405C000170002024-03-05 4:03PM EDT17.004.559.9010.450.00--9181.25%
JD240405C000190002024-03-12 11:02AM EDT19.008.067.958.450.00-113139144.53%
JD240405C000195002024-03-25 9:32AM EDT19.507.157.857.950.00-11103.13%
JD240405C000200002024-03-12 12:22PM EDT20.007.557.357.500.00-180104115.63%
JD240405C000210002024-03-25 9:32AM EDT21.005.656.356.450.00-320482.81%
JD240405C000220002024-03-14 1:41PM EDT22.005.145.355.500.00-131585.16%
JD240405C000230002024-03-28 2:50PM EDT23.004.534.354.45+0.33+7.86%6711157.81%
JD240405C000235002024-03-27 3:15PM EDT23.503.750.000.000.00---0.00%
JD240405C000240002024-03-28 12:48PM EDT24.003.603.353.45+0.35+10.77%641862.11%
JD240405C000245002024-03-26 10:54AM EDT24.502.162.802.980.00-173260.16%
JD240405C000250002024-03-28 1:18PM EDT25.002.462.292.48+0.19+8.37%3065051.56%
JD240405C000255002024-03-28 3:35PM EDT25.501.961.862.03+0.23+13.29%123349.61%
JD240405C000260002024-03-28 1:39PM EDT26.001.621.441.54+0.25+18.25%22154041.21%
JD240405C000265002024-03-28 3:17PM EDT26.501.051.031.07+0.04+3.96%14119933.99%
JD240405C000270002024-03-28 3:59PM EDT27.000.710.670.74-0.02-2.74%1,2741,44434.77%
JD240405C000275002024-03-28 3:59PM EDT27.500.460.430.47-0.03-6.12%2,32048234.57%
JD240405C000280002024-03-28 3:58PM EDT28.000.290.280.29-0.05-14.71%6,67710,15635.35%
JD240405C000285002024-03-28 3:59PM EDT28.500.170.150.18-0.06-26.09%59027537.11%
JD240405C000290002024-03-28 3:48PM EDT29.000.090.090.11-0.06-40.00%3191,12238.67%
JD240405C000295002024-03-28 1:38PM EDT29.500.070.050.07-0.03-30.00%7388340.63%
JD240405C000300002024-03-28 3:39PM EDT30.000.030.030.05-0.04-57.14%8423,33443.75%
JD240405C000305002024-03-28 3:56PM EDT30.500.040.010.04-0.04-50.00%58547.27%
JD240405C000310002024-03-28 3:55PM EDT31.000.020.010.03-0.03-60.00%1,10725950.00%
JD240405C000315002024-03-25 3:15PM EDT31.500.040.010.040.00-272953.91%
JD240405C000320002024-03-28 1:07PM EDT32.000.010.000.03-0.01-50.00%4537553.91%
JD240405C000325002024-03-28 1:26PM EDT32.500.010.000.090.00-62869.92%
JD240405C000330002024-03-27 11:42AM EDT33.000.020.000.070.00-119471.88%
JD240405C000335002024-03-26 12:04PM EDT33.500.010.000.030.00-335267.19%
JD240405C000340002024-03-26 1:03PM EDT34.000.010.000.050.00-272976.56%
JD240405C000350002024-03-27 12:50PM EDT35.000.010.000.130.00-115999.61%
JD240405C000370002024-03-18 12:32PM EDT37.000.030.000.130.00-33117.19%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240405P000130002024-03-05 12:23PM EDT13.000.160.000.070.00--6248.44%
JD240405P000140002024-03-05 12:23PM EDT14.000.170.000.070.00-111226.56%
JD240405P000150002024-03-25 2:59PM EDT15.000.010.000.070.00-23204.69%
JD240405P000160002024-03-06 10:36AM EDT16.000.100.000.080.00-48189.06%
JD240405P000170002024-03-25 11:07AM EDT17.000.010.000.100.00-51147176.56%
JD240405P000175002024-03-25 3:09PM EDT17.500.010.000.100.00-2020167.19%
JD240405P000180002024-03-26 10:56AM EDT18.000.020.000.100.00-33632157.81%
JD240405P000190002024-03-27 11:07AM EDT19.000.010.000.110.00-110744142.19%
JD240405P000200002024-03-28 3:01PM EDT20.000.020.000.04+0.01+100.00%1223106.25%
JD240405P000210002024-03-28 12:05PM EDT21.000.010.000.03-0.02-66.67%278787.50%
JD240405P000220002024-03-28 11:21AM EDT22.000.020.010.04-0.03-60.00%133380.47%
JD240405P000225002024-03-25 3:48PM EDT22.500.050.010.100.00-1584.38%
JD240405P000230002024-03-28 3:02PM EDT23.000.020.010.14-0.02-50.00%1852181.64%
JD240405P000235002024-03-28 12:16PM EDT23.500.040.010.060.00-1220062.89%
JD240405P000240002024-03-28 2:00PM EDT24.000.030.030.05-0.04-57.14%2261,36057.03%
JD240405P000245002024-03-28 3:11PM EDT24.500.050.040.06-0.05-50.00%12535452.34%
JD240405P000250002024-03-28 3:59PM EDT25.000.090.090.11-0.09-50.00%34294753.13%
JD240405P000255002024-03-28 3:56PM EDT25.500.160.160.18-0.15-48.39%47062453.13%
JD240405P000260002024-03-28 3:58PM EDT26.000.300.300.33-0.20-40.00%6541,05756.45%
JD240405P000265002024-03-28 3:53PM EDT26.500.500.500.52-0.20-28.57%16223859.47%
JD240405P000270002024-03-28 3:54PM EDT27.000.780.760.80-0.22-22.00%44745464.06%
JD240405P000275002024-03-28 3:59PM EDT27.501.121.101.34-0.26-18.84%16515176.76%
JD240405P000280002024-03-28 3:52PM EDT28.001.541.491.57-0.15-8.88%5559578.52%
JD240405P000285002024-03-27 10:18AM EDT28.502.300.000.000.00---0.00%
JD240405P000290002024-03-26 3:01PM EDT29.003.322.372.460.00-217994.53%
JD240405P000295002024-03-21 9:52AM EDT29.502.672.852.950.00-17104.10%
JD240405P000300002024-03-27 3:43PM EDT30.003.023.303.45-0.58-16.11%123112.01%
JD240405P000305002024-03-28 10:09AM EDT30.503.573.803.90-1.13-24.04%219119.34%
JD240405P000310002024-03-27 12:24PM EDT31.004.554.304.400.00-2124128.13%
JD240405P000315002024-03-21 9:53AM EDT31.504.504.804.900.00-213136.52%
JD240405P000320002024-03-26 3:56PM EDT32.006.365.305.400.00-4053144.53%
JD240405P000325002024-03-19 11:54AM EDT32.505.705.805.900.00-2922152.34%
JD240405P000330002024-03-20 1:01PM EDT33.005.756.306.400.00-1722159.77%
JD240405P000335002024-03-27 10:04AM EDT33.507.200.000.000.00---0.00%
JD240405P000340002024-03-26 11:45AM EDT34.008.157.307.400.00-1122174.02%
JD240405P000350002024-03-22 9:42AM EDT35.009.258.258.400.00-4651185.16%
JD240405P000355002024-03-27 1:13PM EDT35.508.950.000.000.00---0.00%
JD240405P000360002024-03-22 10:12AM EDT36.0010.209.259.400.00-1231197.85%
JD240405P000370002024-03-27 2:54PM EDT37.0010.4510.2510.450.00-2105212.11%
JD240405P000380002024-03-26 10:57AM EDT38.0012.1511.2511.450.00-10119223.63%