JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD190927C000195002019-08-19 9:44AM EDT19.5012.4511.4011.700.00-1010207.81%
JD190927C000215002019-08-19 12:11AM EDT21.507.559.459.650.00--3169.92%
JD190927C000220002019-08-19 12:11AM EDT22.007.908.959.150.00--30160.94%
JD190927C000230002019-08-14 2:06PM EDT23.007.058.108.550.00-3478195.31%
JD190927C000240002019-08-13 12:34PM EDT24.006.557.157.500.00-4258174.02%
JD190927C000245002019-08-13 2:53PM EDT24.506.406.506.900.00-410145.70%
JD190927C000250002019-08-26 11:16AM EDT25.005.005.906.050.00-2087.50%
JD190927C000255002019-08-16 12:03PM EDT25.506.135.505.650.00-1020106.25%
JD190927C000260002019-09-20 10:16AM EDT26.005.504.905.05+0.30+5.77%2074.22%
JD190927C000265002019-09-17 2:01PM EDT26.504.804.404.550.00-5067.19%
JD190927C000270002019-09-20 9:55AM EDT27.004.383.954.05+1.59+56.99%60067.19%
JD190927C000275002019-09-16 11:18AM EDT27.503.573.453.600.00-1064.84%
JD190927C000280002019-09-20 2:08PM EDT28.002.812.953.10-0.24-7.87%4057.03%
JD190927C000285002019-09-20 3:51PM EDT28.502.472.472.59-0.28-10.18%23050.00%
JD190927C000290002019-09-20 9:34AM EDT29.002.502.032.13+0.15+6.38%20053.52%
JD190927C000295002019-09-20 3:39PM EDT29.501.601.611.70-0.84-34.43%74050.20%
JD190927C000300002019-09-20 3:55PM EDT30.001.251.271.28-0.25-16.67%89045.80%
JD190927C000305002019-09-20 3:58PM EDT30.500.940.910.92-0.18-16.07%289043.16%
JD190927C000310002019-09-20 3:55PM EDT31.000.600.610.62-0.04-6.25%1,875041.02%
JD190927C000315002019-09-20 3:59PM EDT31.500.400.380.40-0.01-2.44%2,712040.23%
JD190927C000320002019-09-20 3:59PM EDT32.000.210.210.23-0.03-12.50%2,560038.67%
JD190927C000325002019-09-20 3:10PM EDT32.500.100.100.13-0.08-44.44%515038.28%
JD190927C000330002019-09-20 3:55PM EDT33.000.060.050.07-0.04-40.00%2,801038.28%
JD190927C000335002019-09-20 2:48PM EDT33.500.040.020.04-0.07-63.64%17039.45%
JD190927C000345002019-09-20 11:05AM EDT34.500.030.000.03-0.01-25.00%100047.66%
JD190927C000350002019-09-19 12:27PM EDT35.000.020.000.040.00-48055.47%
JD190927C000355002019-09-11 2:24PM EDT35.500.040.000.030.00-9051.56%
JD190927C000360002019-09-11 9:40AM EDT36.000.040.000.050.00--060.16%
JD190927C000370002019-08-19 9:36AM EDT37.000.220.000.040.00-2467.19%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD190927P000205002019-08-19 12:11AM EDT20.500.15-0.030.00--2151.56%
JD190927P000215002019-08-30 12:02PM EDT21.500.150.000.030.00-400123.44%
JD190927P000220002019-08-22 10:51AM EDT22.000.100.000.140.00-10147.66%
JD190927P000225002019-08-19 12:11AM EDT22.500.240.000.030.00---109.38%
JD190927P000230002019-08-26 10:53AM EDT23.000.120.000.040.00-20107.81%
JD190927P000235002019-08-19 12:11AM EDT23.500.150.000.030.00--596.88%
JD190927P000240002019-08-30 1:34PM EDT24.000.080.000.000.00-11050.00%
JD190927P000245002019-08-23 11:47AM EDT24.500.300.000.040.00-1086.72%
JD190927P000250002019-08-29 9:30AM EDT25.000.100.000.040.00-10079.69%
JD190927P000255002019-08-23 11:19AM EDT25.500.380.000.060.00-3078.91%
JD190927P000260002019-09-18 10:59AM EDT26.000.010.000.030.00-1064.06%
JD190927P000265002019-09-20 2:03PM EDT26.500.020.000.07+0.01+100.00%81067.19%
JD190927P000270002019-09-19 2:44PM EDT27.000.010.020.050.00-1060.16%
JD190927P000275002019-09-11 11:25AM EDT27.500.090.010.040.00-2050.00%
JD190927P000280002019-09-20 2:19PM EDT28.000.070.030.05+0.03+75.00%91050.39%
JD190927P000285002019-09-20 2:18PM EDT28.500.090.050.08+0.05+125.00%147048.44%
JD190927P000290002019-09-20 3:28PM EDT29.000.110.100.12+0.04+57.14%220045.70%
JD190927P000295002019-09-20 3:55PM EDT29.500.190.160.18+0.10+111.11%190043.16%
JD190927P000300002019-09-20 3:58PM EDT30.000.280.280.29+0.09+47.37%345042.09%
JD190927P000305002019-09-20 3:59PM EDT30.500.430.420.44+0.06+16.22%17,537040.43%
JD190927P000310002019-09-20 3:58PM EDT31.000.630.630.64+0.07+12.50%1,387038.48%
JD190927P000315002019-09-20 3:54PM EDT31.500.950.890.90+0.12+14.46%397036.13%
JD190927P000320002019-09-20 3:55PM EDT32.001.261.211.23+0.13+11.50%177033.79%
JD190927P000325002019-09-20 2:03PM EDT32.501.761.591.68+0.35+24.82%31037.31%
JD190927P000330002019-09-20 3:25PM EDT33.002.162.042.08+0.64+42.11%22028.91%
JD190927P000335002019-09-20 3:38PM EDT33.502.632.502.55+0.84+46.93%1600.00%
JD190927P000345002019-09-19 11:59AM EDT34.502.913.453.550.00-1500.00%
JD190927P000350002019-09-20 10:11AM EDT35.003.453.954.05-0.25-6.76%1000.00%
JD190927P000355002019-09-18 7:44PM EDT35.504.554.454.700.00---51.56%
JD190927P000370002019-09-10 11:45AM EDT37.006.305.956.100.00--075.00%