Australia markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.77-0.63 (-2.14%)
At close: 04:00PM EDT
28.65 -0.12 (-0.42%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240628C000230002024-05-24 10:43AM EDT23.007.665.705.950.00-1144065.63%
JD240628C000240002024-05-31 11:35AM EDT24.005.654.754.950.00-152959.77%
JD240628C000250002024-06-04 10:07AM EDT25.005.303.803.950.00-506051.95%
JD240628C000255002024-06-11 9:54AM EDT25.504.403.303.500.00--158.20%
JD240628C000260002024-05-31 11:32AM EDT26.003.702.842.960.00-1248.44%
JD240628C000270002024-06-13 1:10PM EDT27.002.701.822.250.00-35036053.13%
JD240628C000275002024-06-13 12:56PM EDT27.502.271.491.870.00-111151.07%
JD240628C000280002024-06-14 11:55AM EDT28.001.321.161.49-0.60-31.25%375247.85%
JD240628C000285002024-06-14 12:40PM EDT28.501.050.971.15-0.46-30.46%72645.12%
JD240628C000290002024-06-14 3:53PM EDT29.000.730.730.77-0.52-41.60%8441,80638.97%
JD240628C000295002024-06-14 2:06PM EDT29.500.570.540.57-0.39-40.62%61260838.97%
JD240628C000300002024-06-14 3:27PM EDT30.000.420.390.40-0.36-46.15%982,09538.38%
JD240628C000305002024-06-14 3:54PM EDT30.500.300.280.31-0.21-41.18%14712640.23%
JD240628C000310002024-06-14 3:45PM EDT31.000.220.190.23-0.23-51.11%3603,21141.11%
JD240628C000315002024-06-13 11:09AM EDT31.500.140.140.17-0.18-56.25%4741.99%
JD240628C000320002024-06-14 11:51AM EDT32.000.120.100.12-0.10-45.45%6661042.38%
JD240628C000325002024-06-13 2:58PM EDT32.500.170.070.100.00-813444.73%
JD240628C000330002024-06-14 2:40PM EDT33.000.070.060.08-0.06-46.15%681,57546.48%
JD240628C000335002024-06-12 12:42PM EDT33.500.130.040.060.00--2447.27%
JD240628C000340002024-06-14 12:46PM EDT34.000.040.020.05-0.04-50.00%336649.22%
JD240628C000345002024-06-13 9:34AM EDT34.500.100.000.160.00-1257.42%
JD240628C000350002024-06-14 3:34PM EDT35.000.040.000.08-0.02-33.33%550653.52%
JD240628C000355002024-06-12 11:53AM EDT35.500.070.000.150.00--263.67%
JD240628C000360002024-06-14 9:36AM EDT36.000.070.010.05-0.11-61.11%120657.03%
JD240628C000370002024-06-10 10:05AM EDT37.000.270.010.140.00-1019073.44%
JD240628C000380002024-06-13 10:06AM EDT38.000.030.000.130.00-2010077.34%
JD240628C000390002024-06-03 11:42AM EDT39.000.080.010.130.00-51,02683.98%
JD240628C000400002024-06-13 9:30AM EDT40.000.040.010.130.00-125789.84%
JD240628C000410002024-06-05 2:19PM EDT41.000.080.020.130.00-123596.09%
JD240628C000420002024-05-24 11:28AM EDT42.000.330.000.120.00-2697.66%
JD240628C000450002024-06-10 10:38AM EDT45.000.010.010.120.00-616113.28%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240628P000240002024-06-05 11:58AM EDT24.000.030.010.140.00-5558.98%
JD240628P000250002024-06-10 10:42AM EDT25.000.060.020.150.00-16157.03%
JD240628P000260002024-06-11 3:59PM EDT26.000.080.060.10-0.01-11.11%52340.04%
JD240628P000270002024-06-14 3:23PM EDT27.000.180.170.20-0.01-5.26%1581136.23%
JD240628P000275002024-06-14 1:14PM EDT27.500.290.280.31+0.10+52.63%65235.84%
JD240628P000280002024-06-14 3:52PM EDT28.000.440.430.48+0.16+57.14%2591,27536.43%
JD240628P000285002024-06-14 3:52PM EDT28.500.650.630.75+0.24+58.54%173839.26%
JD240628P000290002024-06-14 3:20PM EDT29.000.870.890.92+0.30+52.63%2015735.45%
JD240628P000295002024-06-14 1:50PM EDT29.501.201.201.43+0.31+34.83%203445.02%
JD240628P000300002024-06-14 3:07PM EDT30.001.521.541.65+0.44+40.74%22655939.45%
JD240628P000305002024-06-12 3:49PM EDT30.501.411.922.190.00--248.34%
JD240628P000310002024-06-14 2:25PM EDT31.002.382.332.61+0.53+28.65%2236250.29%
JD240628P000320002024-06-14 11:37AM EDT32.003.223.203.35+0.75+30.36%110342.48%
JD240628P000325002024-06-10 12:43PM EDT32.503.133.703.900.00--151.56%
JD240628P000330002024-06-14 3:38PM EDT33.004.204.204.30+0.54+14.75%103044.92%
JD240628P000340002024-06-14 9:44AM EDT34.005.185.105.35+0.67+14.86%13958.98%
JD240628P000350002024-06-13 10:01AM EDT35.005.206.106.300.00-401359.38%
JD240628P000360002024-06-11 2:47PM EDT36.006.707.157.350.00-222153.91%
JD240628P000370002024-06-10 12:15PM EDT37.007.538.108.300.00-1472.27%
JD240628P000380002024-06-07 10:42AM EDT38.008.429.109.300.00-30278.52%
JD240628P000400002024-05-20 3:50PM EDT40.006.2211.1511.300.00-70089.84%
JD240628P000450002024-06-12 3:56PM EDT45.0015.4116.1516.300.00-105114.84%