Australia markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.05-0.19 (-0.65%)
At close: 04:00PM EDT
28.96 -0.09 (-0.31%)
Pre-market: 07:32AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD241115C000200002024-06-05 3:45PM EDT20.0011.350.000.000.00-200.00%
JD241115C000220002024-05-24 11:48AM EDT22.009.500.000.000.00-110.00%
JD241115C000230002024-05-14 11:33AM EDT23.0011.657.657.800.00--160.82%
JD241115C000240002024-06-05 1:23PM EDT24.008.100.000.000.00-46620.00%
JD241115C000250002024-06-17 11:06AM EDT25.005.580.000.000.00-565360.00%
JD241115C000260002024-06-14 11:43AM EDT26.005.050.000.000.00-51630.00%
JD241115C000270002024-06-17 11:59AM EDT27.004.400.000.000.00-321200.00%
JD241115C000280002024-06-18 2:28PM EDT28.004.000.000.000.00-161420.00%
JD241115C000290002024-06-18 3:50PM EDT29.003.450.000.000.00-23410.00%
JD241115C000300002024-06-18 1:48PM EDT30.003.080.000.000.00-202231.56%
JD241115C000310002024-06-17 11:57AM EDT31.002.570.000.000.00-201,1123.13%
JD241115C000320002024-06-18 3:25PM EDT32.002.260.000.000.00-122883.13%
JD241115C000330002024-06-18 2:51PM EDT33.001.960.000.000.00-6516.25%
JD241115C000340002024-06-18 1:51PM EDT34.001.750.000.000.00-32706.25%
JD241115C000350002024-06-18 10:12AM EDT35.001.520.000.000.00-11636.25%
JD241115C000360002024-06-17 11:02AM EDT36.001.260.000.000.00-122,0286.25%
JD241115C000370002024-06-12 11:53AM EDT37.001.370.000.000.00-129512.50%
JD241115C000380002024-06-14 10:49AM EDT38.001.000.000.000.00-218312.50%
JD241115C000390002024-06-13 9:33AM EDT39.001.080.000.000.00-86812.50%
JD241115C000400002024-06-12 9:53AM EDT40.000.880.000.000.00-546512.50%
JD241115C000410002024-06-03 2:51PM EDT41.000.980.000.000.00-506012.50%
JD241115C000420002024-06-11 3:32PM EDT42.000.680.000.000.00-432512.50%
JD241115C000440002024-05-21 11:03AM EDT44.001.740.000.000.00--212.50%
JD241115C000450002024-06-11 2:29PM EDT45.000.470.000.000.00-21912.50%
JD241115C000490002024-05-23 2:55PM EDT49.000.600.000.000.00-2425.00%
JD241115C000500002024-06-04 3:35PM EDT50.000.330.000.000.00-12325.00%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD241115P000170002024-06-14 3:24PM EDT17.000.160.000.000.00-61025.00%
JD241115P000190002024-06-11 9:30AM EDT19.000.270.000.000.00-2512.50%
JD241115P000200002024-06-11 12:55PM EDT20.000.340.000.000.00-63612.50%
JD241115P000210002024-06-18 12:30PM EDT21.000.340.000.000.00-34912.50%
JD241115P000220002024-06-14 3:24PM EDT22.000.600.000.000.00-66212.50%
JD241115P000230002024-05-24 1:55PM EDT23.000.810.000.000.00-156.25%
JD241115P000240002024-06-03 11:59AM EDT24.001.040.000.000.00-126.25%
JD241115P000250002024-06-14 10:07AM EDT25.001.290.000.000.00-2426.25%
JD241115P000260002024-06-18 12:06PM EDT26.001.460.000.000.00-131,0986.25%
JD241115P000270002024-06-18 12:08PM EDT27.001.840.000.000.00-51033.13%
JD241115P000280002024-06-18 12:08PM EDT28.002.260.000.000.00-83361.56%
JD241115P000290002024-06-12 9:52AM EDT29.002.810.000.000.00-4507690.10%
JD241115P000300002024-06-18 11:35AM EDT30.003.300.000.000.00-36650.00%
JD241115P000310002024-06-18 12:08PM EDT31.003.850.000.000.00-781820.00%
JD241115P000320002024-06-18 12:08PM EDT32.004.500.000.000.00-24400.00%
JD241115P000330002024-06-17 3:34PM EDT33.005.200.000.000.00-90710.00%
JD241115P000340002024-06-18 3:41PM EDT34.005.930.000.000.00-201750.00%
JD241115P000350002024-06-17 3:35PM EDT35.006.670.000.000.00-10890.00%
JD241115P000360002024-05-17 1:13PM EDT36.004.727.807.950.00-43023041.36%
JD241115P000370002024-06-12 9:59AM EDT37.008.320.000.000.00-40820.00%
JD241115P000380002024-06-06 12:28PM EDT38.008.780.000.000.00-488990.00%
JD241115P000390002024-05-20 9:33AM EDT39.006.4510.1010.450.00-33139.36%
JD241115P000400002024-06-18 3:51PM EDT40.0011.200.000.000.00-80740.00%
JD241115P000420002024-05-20 10:04AM EDT42.008.4512.9013.100.00--1634.57%
JD241115P000450002024-05-31 9:30AM EDT45.0015.250.000.000.00-8800.00%
JD241115P000500002024-06-06 1:24PM EDT50.0020.120.000.000.00--00.00%