JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD190726C000200002019-07-02 10:26AM EDT20.0011.6510.7011.350.00-1715151.56%
JD190726C000205002019-06-10 9:38AM EDT20.507.2010.1010.950.00-40143.75%
JD190726C000235002019-07-16 9:36AM EDT23.507.307.357.750.00-214111.33%
JD190726C000240002019-07-15 9:46AM EDT24.006.756.807.150.00--10127.73%
JD190726C000245002019-07-19 9:42AM EDT24.506.606.506.60-0.05-0.75%26696.88%
JD190726C000250002019-07-19 9:58AM EDT25.006.255.956.05+0.20+3.31%52767.19%
JD190726C000255002019-07-18 11:21AM EDT25.504.805.405.550.00-515283.20%
JD190726C000260002019-07-16 10:15AM EDT26.004.454.905.250.00-112182.03%
JD190726C000265002019-07-16 10:15AM EDT26.504.554.404.750.00-12722075.00%
JD190726C000270002019-07-19 10:01AM EDT27.004.303.904.05+0.85+24.64%2021462.50%
JD190726C000275002019-07-17 12:47PM EDT27.503.353.403.750.00-121860.55%
JD190726C000280002019-07-19 2:40PM EDT28.003.102.993.10+0.61+24.50%1128357.03%
JD190726C000285002019-07-18 9:30AM EDT28.502.162.492.920.00-1715961.33%
JD190726C000290002019-07-19 3:07PM EDT29.002.102.062.11+0.44+26.51%1748643.16%
JD190726C000295002019-07-19 10:42AM EDT29.501.681.611.67+0.62+58.49%1847340.82%
JD190726C000300002019-07-19 3:52PM EDT30.001.251.221.24+0.35+38.89%44661237.11%
JD190726C000305002019-07-19 3:59PM EDT30.500.870.860.88+0.30+52.63%2,4093,21435.55%
JD190726C000310002019-07-19 3:58PM EDT31.000.580.570.58+0.22+61.11%3,1991,00034.18%
JD190726C000315002019-07-19 3:59PM EDT31.500.350.340.36+0.15+75.00%2,0781,23533.59%
JD190726C000320002019-07-19 3:58PM EDT32.000.190.180.20+0.09+90.00%6,9106,36732.62%
JD190726C000325002019-07-19 3:56PM EDT32.500.090.090.11+0.03+50.00%3682432.81%
JD190726C000330002019-07-19 2:56PM EDT33.000.050.040.06-0.03-37.50%61464833.59%
JD190726C000340002019-07-19 3:54PM EDT34.000.020.010.03-0.01-33.33%331938.67%
JD190726C000350002019-07-17 1:31PM EDT35.000.030.000.050.00-110653.13%
JD190726C000355002019-07-02 11:01AM EDT35.500.120.000.070.00-131754.30%
JD190726C000365002019-07-10 10:44AM EDT36.500.020.000.070.00-32163.28%
JD190726C000370002019-07-01 9:41AM EDT37.000.090.000.060.00--1065.63%
JD190726C000375002019-07-19 10:09AM EDT37.500.010.000.04-0.02-66.67%171165.63%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD190726P000200002019-06-28 10:06AM EDT20.000.040.000.060.00-4042148.44%
JD190726P000210002019-07-03 9:36AM EDT21.000.020.000.060.00-51133.59%
JD190726P000215002019-06-17 12:02AM EDT21.500.160.000.000.00--050.00%
JD190726P000220002019-07-16 1:06PM EDT22.000.020.000.060.00-1011119.53%
JD190726P000230002019-06-21 1:37PM EDT23.000.090.000.060.00-11106.25%
JD190726P000235002019-06-17 10:12AM EDT23.500.310.000.030.00--1989.06%
JD190726P000240002019-07-05 9:50AM EDT24.000.030.000.070.00-23894.53%
JD190726P000245002019-07-17 2:22PM EDT24.500.020.000.080.00-107990.63%
JD190726P000250002019-07-15 9:30AM EDT25.000.040.000.090.00-29685.16%
JD190726P000255002019-06-27 10:02AM EDT25.500.150.000.090.00-14978.91%
JD190726P000260002019-07-19 9:38AM EDT26.000.090.000.09+0.07+350.00%16071.88%
JD190726P000265002019-07-12 9:38AM EDT26.500.040.000.130.00-110670.70%
JD190726P000270002019-07-11 9:34AM EDT27.000.050.000.040.00-58250.78%
JD190726P000275002019-07-17 9:32AM EDT27.500.040.020.150.00-46760.55%
JD190726P000280002019-07-19 11:14AM EDT28.000.030.000.16-0.02-40.00%113352.73%
JD190726P000285002019-07-19 12:53PM EDT28.500.040.020.06-0.03-42.86%1861742.19%
JD190726P000290002019-07-19 9:52AM EDT29.000.050.050.08-0.08-61.54%131938.28%
JD190726P000295002019-07-19 3:02PM EDT29.500.110.100.13-0.10-47.62%981,14836.13%
JD190726P000300002019-07-19 3:53PM EDT30.000.200.190.21-0.17-45.95%17393434.08%
JD190726P000305002019-07-19 3:52PM EDT30.500.340.340.35-0.21-38.18%62682033.01%
JD190726P000310002019-07-19 3:59PM EDT31.000.520.540.55-0.31-37.35%3,19343331.84%
JD190726P000315002019-07-19 3:55PM EDT31.500.820.810.83-0.35-29.91%55526331.06%
JD190726P000320002019-07-19 3:32PM EDT32.001.141.161.18-0.57-33.33%28136530.37%
JD190726P000325002019-07-19 12:03PM EDT32.501.581.561.61-0.50-24.04%615431.84%
JD190726P000330002019-07-19 3:46PM EDT33.001.991.992.05-0.27-11.95%526430.47%
JD190726P000340002019-07-18 10:38AM EDT34.003.602.873.050.00-22441.02%
JD190726P000350002019-07-17 10:29AM EDT35.004.303.604.550.00-411656.25%
JD190726P000355002019-07-17 10:29AM EDT35.504.804.354.750.00-29055.47%
JD190726P000375002019-07-16 9:39AM EDT37.506.806.406.700.00-4073.44%