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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD241115C000200002024-06-05 3:45PM EDT20.0011.359.509.650.00-2058.25%
JD241115C000220002024-05-24 11:48AM EDT22.009.507.808.100.00-1155.27%
JD241115C000230002024-05-14 11:33AM EDT23.0011.657.657.800.00--163.75%
JD241115C000240002024-06-05 1:23PM EDT24.008.106.306.400.00-466250.88%
JD241115C000250002024-06-12 1:17PM EDT25.006.555.605.700.00-5348050.49%
JD241115C000260002024-06-14 11:43AM EDT26.005.055.005.10-0.57-10.14%516850.20%
JD241115C000270002024-06-11 10:38AM EDT27.005.104.354.500.00-19149.27%
JD241115C000280002024-06-14 11:38AM EDT28.003.913.853.95-0.53-11.94%10011248.49%
JD241115C000290002024-06-14 9:33AM EDT29.003.353.353.45-0.80-19.28%133947.80%
JD241115C000300002024-06-14 3:38PM EDT30.003.002.953.05-0.53-15.01%620547.90%
JD241115C000310002024-06-14 1:47PM EDT31.002.602.552.79-0.36-12.16%60353249.32%
JD241115C000320002024-06-14 12:57PM EDT32.002.282.222.28-0.32-12.31%6224346.85%
JD241115C000330002024-06-14 3:38PM EDT33.001.971.932.19-0.51-20.56%35349.63%
JD241115C000340002024-06-14 9:41AM EDT34.001.771.661.77-0.23-11.50%14947.39%
JD241115C000350002024-06-13 9:33AM EDT35.001.891.441.790.00-116251.07%
JD241115C000360002024-06-13 3:04PM EDT36.001.531.241.290.00-122,03246.58%
JD241115C000370002024-06-12 11:53AM EDT37.001.371.071.310.00-129549.81%
JD241115C000380002024-06-14 10:49AM EDT38.001.000.930.96-0.19-15.97%218146.53%
JD241115C000390002024-06-13 9:33AM EDT39.001.080.800.850.00-86846.97%
JD241115C000400002024-06-12 9:53AM EDT40.000.880.690.740.00-546547.12%
JD241115C000410002024-06-03 2:51PM EDT41.000.980.600.840.00-506051.37%
JD241115C000420002024-06-11 3:32PM EDT42.000.680.520.570.00-432547.61%
JD241115C000440002024-05-21 11:03AM EDT44.001.740.390.430.00--247.80%
JD241115C000450002024-06-11 2:29PM EDT45.000.470.340.380.00-21948.05%
JD241115C000490002024-05-23 2:55PM EDT49.000.600.190.240.00-2449.37%
JD241115C000500002024-06-04 3:35PM EDT50.000.330.170.210.00-12349.41%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD241115P000170002024-06-14 3:24PM EDT17.000.160.050.32-0.01-5.88%6451.76%
JD241115P000190002024-06-11 9:30AM EDT19.000.270.210.260.00-2546.00%
JD241115P000200002024-06-11 12:55PM EDT20.000.340.300.340.00-63644.43%
JD241115P000210002024-06-12 12:04PM EDT21.000.400.410.450.00-34643.21%
JD241115P000220002024-06-14 3:24PM EDT22.000.600.560.85+0.08+15.38%65648.24%
JD241115P000230002024-05-24 1:55PM EDT23.000.810.730.980.00-1545.56%
JD241115P000240002024-06-03 11:59AM EDT24.001.040.991.060.00-1241.60%
JD241115P000250002024-06-14 10:07AM EDT25.001.291.281.36+0.15+13.16%24041.21%
JD241115P000260002024-06-14 11:38AM EDT26.001.641.591.69+0.21+14.69%50070240.53%
JD241115P000270002024-05-28 3:49PM EDT27.002.002.022.090.00-209840.11%
JD241115P000280002024-06-12 9:52AM EDT28.002.352.462.540.00-25134939.67%
JD241115P000290002024-06-12 9:52AM EDT29.002.812.963.050.00-45076939.31%
JD241115P000300002024-06-14 2:05PM EDT30.003.543.503.60+0.17+5.04%15138.77%
JD241115P000310002024-06-11 12:54PM EDT31.003.954.104.250.00-10010238.92%
JD241115P000320002024-05-30 12:36PM EDT32.004.384.754.900.00-11738.43%
JD241115P000330002024-06-11 3:55PM EDT33.005.205.455.700.00-6013639.45%
JD241115P000340002024-06-07 1:17PM EDT34.006.106.206.450.00-29016539.21%
JD241115P000350002024-06-07 1:14PM EDT35.006.866.957.400.00-308941.65%
JD241115P000360002024-05-17 1:13PM EDT36.004.727.807.950.00-43023036.87%
JD241115P000370002024-06-12 9:59AM EDT37.008.328.459.050.00-408241.41%
JD241115P000380002024-06-06 12:28PM EDT38.008.789.509.950.00-4889942.04%
JD241115P000390002024-05-20 9:33AM EDT39.006.4510.4010.650.00-33137.74%
JD241115P000400002024-05-15 3:38PM EDT40.008.2711.3011.450.00--2533.99%
JD241115P000420002024-05-20 10:04AM EDT42.008.4513.2013.350.00--1633.30%
JD241115P000450002024-05-31 9:30AM EDT45.0015.2516.1516.350.00-888937.99%
JD241115P000500002024-06-06 1:24PM EDT50.0020.1221.1521.650.00--057.28%