JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD190524C000200002019-05-10 2:38PM EDT20.008.058.258.500.00-1062146.88%
JD190524C000205002019-05-09 11:05AM EDT20.506.157.808.000.00--34159.38%
JD190524C000210002019-05-10 9:48AM EDT21.007.707.307.500.00-77150.00%
JD190524C000215002019-05-13 12:28PM EDT21.506.756.757.000.00-5059120.31%
JD190524C000225002019-05-10 10:07AM EDT22.506.605.806.000.00-11119.53%
JD190524C000235002019-05-17 9:31AM EDT23.506.154.855.000.00-1626110.16%
JD190524C000240002019-05-10 10:14AM EDT24.005.304.354.500.00-54100.00%
JD190524C000245002019-05-20 3:35PM EDT24.503.903.853.95+0.45+13.04%126581.25%
JD190524C000255002019-05-17 3:16PM EDT25.502.732.882.97-1.37-33.41%26970.31%
JD190524C000260002019-05-20 10:26AM EDT26.002.662.402.50-0.74-21.76%622665.23%
JD190524C000265002019-05-20 1:22PM EDT26.501.991.942.02-1.08-35.18%389659.57%
JD190524C000270002019-05-20 2:51PM EDT27.001.521.501.57-1.04-40.62%52312255.08%
JD190524C000275002019-05-20 3:44PM EDT27.501.121.111.16-0.72-39.13%50824052.34%
JD190524C000280002019-05-20 3:58PM EDT28.000.810.750.81-0.65-44.52%99753452.15%
JD190524C000285002019-05-20 3:58PM EDT28.500.510.480.52-0.69-57.50%86372249.41%
JD190524C000300002019-05-20 3:58PM EDT30.000.090.080.09-0.25-73.53%1,0393,20446.88%
JD190524C000305002019-05-20 3:27PM EDT30.500.040.040.05-0.16-80.00%8792,17448.44%
JD190524C000310002019-05-20 3:57PM EDT31.000.030.010.04-0.08-72.73%4262,41953.52%
JD190524C000315002019-05-20 12:44PM EDT31.500.030.010.03-0.04-57.14%794553.91%
JD190524C000320002019-05-20 1:02PM EDT32.000.020.000.02-0.02-50.00%91,44554.69%
JD190524C000325002019-05-20 11:09AM EDT32.500.010.000.02-0.03-75.00%125259.38%
JD190524C000330002019-05-17 1:39PM EDT33.000.020.000.010.00-7780859.38%
JD190524C000335002019-05-15 2:54PM EDT33.500.060.000.030.00-5428775.00%
JD190524C000350002019-05-17 3:15PM EDT35.000.010.000.030.00-215192.19%
JD190524C000360002019-05-10 9:38AM EDT36.000.040.000.010.00-2033187.50%
JD190524C000370002019-05-06 11:24AM EDT37.000.020.000.030.00-25112.50%
JD190524C000375002019-05-02 9:41AM EDT37.500.010.000.01-0.05-83.33%12100.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD190524P000205002019-05-09 9:33AM EDT20.500.100.000.030.00--34137.50%
JD190524P000215002019-05-20 10:29AM EDT21.500.010.000.03-0.04-80.00%132120.31%
JD190524P000225002019-05-20 1:28PM EDT22.500.010.000.03-0.03-75.00%18107103.13%
JD190524P000235002019-05-14 10:23AM EDT23.500.010.000.030.00-11585.94%
JD190524P000260002019-05-20 3:27PM EDT26.000.060.050.06+0.03+100.00%30533357.81%
JD190524P000290002019-05-20 3:59PM EDT29.000.890.910.93+0.41+85.42%4571,27546.09%
JD190524P000295002019-05-20 3:22PM EDT29.501.201.271.30+0.49+69.01%1,05979745.70%
JD190524P000300002019-05-20 3:06PM EDT30.001.731.691.73+0.74+74.75%851,00346.88%
JD190524P000305002019-05-20 3:55PM EDT30.502.132.142.20+0.77+56.62%3246350.39%
JD190524P000310002019-05-20 3:48PM EDT31.002.662.622.69+0.96+56.47%3012556.25%
JD190524P000315002019-05-20 3:29PM EDT31.503.153.103.20+0.89+39.38%713866.41%
JD190524P000320002019-05-20 11:42AM EDT32.003.653.603.70+1.08+42.02%2011854.69%
JD190524P000325002019-05-20 10:16AM EDT32.504.004.054.20+0.85+26.98%226181.25%
JD190524P000330002019-05-17 11:28AM EDT33.003.754.554.700.00-4612088.28%
JD190524P000335002019-05-17 11:50AM EDT33.503.805.055.200.00-456595.31%
JD190524P000350002019-05-16 12:43PM EDT35.004.306.556.700.00-10114.45%
JD190524P000355002019-05-10 9:31AM EDT35.505.557.057.200.00-29120.31%
JD190524P000365002019-05-10 10:14AM EDT36.507.308.058.200.00-20132.03%