Singapore markets close in 5 hours 53 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.98-0.22 (-0.81%)
At close: 04:00PM EDT
26.99 +0.01 (+0.04%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240719C000160002024-06-10 9:32AM EDT16.0013.1010.0511.000.00--1312.50%
JD240719C000170002024-06-11 10:00AM EDT17.0012.7510.6011.650.00--1708.59%
JD240719C000180002024-05-08 9:39AM EDT18.0014.0911.6511.800.00--1971.88%
JD240719C000190002024-06-10 11:45AM EDT19.0010.657.657.900.00--30.00%
JD240719C000200002024-07-17 12:04PM EDT20.006.945.959.10-0.16-2.25%175396.88%
JD240719C000210002024-07-12 9:41AM EDT21.008.003.957.950.00-22368617.97%
JD240719C000220002024-07-12 9:41AM EDT22.007.004.007.050.00-5151304.69%
JD240719C000225002024-07-12 1:00PM EDT22.505.802.894.600.00--1176.56%
JD240719C000230002024-07-16 2:19PM EDT23.004.302.954.100.00-22347159.38%
JD240719C000235002024-07-16 10:48AM EDT23.503.652.124.600.00-212334.38%
JD240719C000240002024-07-17 12:44PM EDT24.002.801.693.90-0.45-13.85%2347276.95%
JD240719C000245002024-07-16 12:35PM EDT24.502.651.592.970.00-4103183.59%
JD240719C000250002024-07-16 2:19PM EDT25.001.941.622.39-0.31-13.78%166162.50%
JD240719C000255002024-07-17 12:53PM EDT25.501.441.401.83-0.35-19.55%110778.52%
JD240719C000260002024-07-17 1:34PM EDT26.001.111.071.13-0.24-17.78%111,59357.42%
JD240719C000265002024-07-17 3:03PM EDT26.500.720.700.75-0.18-20.00%531,86156.25%
JD240719C000270002024-07-17 3:59PM EDT27.000.440.420.45-0.14-24.14%1,4413,72455.86%
JD240719C000275002024-07-17 3:46PM EDT27.500.250.230.26-0.13-34.21%1,8863,39257.03%
JD240719C000280002024-07-17 3:59PM EDT28.000.120.120.14-0.09-42.86%4037,74858.59%
JD240719C000285002024-07-17 3:57PM EDT28.500.070.060.08-0.05-41.67%1942,64761.33%
JD240719C000290002024-07-17 3:29PM EDT29.000.040.030.06-0.03-42.86%8894,63167.19%
JD240719C000295002024-07-17 3:15PM EDT29.500.030.020.03-0.01-25.00%13479070.31%
JD240719C000300002024-07-17 3:02PM EDT30.000.030.020.030.00-4,96511,57979.69%
JD240719C000305002024-07-17 10:03AM EDT30.500.010.011.27-0.02-66.67%252,493225.00%
JD240719C000310002024-07-17 3:48PM EDT31.000.010.000.020.00-485,20487.50%
JD240719C000315002024-07-15 10:05AM EDT31.500.010.010.10-0.02-66.67%130126.56%
JD240719C000320002024-07-17 1:56PM EDT32.000.010.000.01-0.01-50.00%93,46693.75%
JD240719C000325002024-07-16 3:14PM EDT32.500.010.000.110.00-1544146.09%
JD240719C000330002024-07-16 11:07AM EDT33.000.010.000.010.00-424,142109.38%
JD240719C000335002024-07-15 3:59PM EDT33.500.010.001.270.00-1015309.77%
JD240719C000340002024-07-15 9:55AM EDT34.000.010.000.010.00-284,055125.00%
JD240719C000350002024-07-15 3:45PM EDT35.000.030.000.06+0.02+200.00%35,934171.88%
JD240719C000360002024-07-15 9:31AM EDT36.000.020.000.040.00-13,088178.13%
JD240719C000370002024-07-11 10:32AM EDT37.000.020.001.270.00-50993391.02%
JD240719C000380002024-07-12 3:44PM EDT38.000.010.000.100.00-1604234.38%
JD240719C000390002024-07-12 1:59PM EDT39.000.010.000.220.00-511987284.38%
JD240719C000400002024-07-16 11:41AM EDT40.000.040.000.030.00-56,156221.88%
JD240719C000410002024-07-17 1:01PM EDT41.000.010.001.270.00-385469.14%
JD240719C000420002024-07-02 9:34AM EDT42.000.080.000.340.00-2353356.25%
JD240719C000430002024-07-03 11:26AM EDT43.000.010.000.790.00-1911,085445.31%
JD240719C000440002024-07-03 11:26AM EDT44.000.010.001.270.00-423745520.31%
JD240719C000450002024-07-16 12:28PM EDT45.000.100.000.400.00-1595410.94%
JD240719C000460002024-07-11 1:05PM EDT46.000.010.000.100.00-134335.94%
JD240719C000470002024-06-21 9:30AM EDT47.000.070.001.270.00-40566.02%
JD240719C000480002024-07-02 10:32AM EDT48.000.010.000.000.00-202850.00%
JD240719C000490002024-07-02 10:32AM EDT49.000.010.001.270.00-1042594.53%
JD240719C000500002024-07-02 10:34AM EDT50.000.010.000.010.00-6090287.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240719P000170002024-06-27 12:33PM EDT17.000.010.000.950.00-131525.78%
JD240719P000180002024-07-01 11:01AM EDT18.000.020.000.950.00-1011475.00%
JD240719P000190002024-07-08 11:57AM EDT19.000.010.000.950.00-100387426.17%
JD240719P000200002024-07-17 11:23AM EDT20.000.040.000.02+0.03+300.00%423175.00%
JD240719P000210002024-07-08 11:58AM EDT21.000.020.000.090.00-1972185.94%
JD240719P000215002024-07-17 9:30AM EDT21.500.010.000.010.00-3415125.00%
JD240719P000220002024-07-16 1:18PM EDT22.000.010.000.110.00-1922163.28%
JD240719P000225002024-07-15 12:09PM EDT22.500.010.000.500.00-289215.63%
JD240719P000230002024-07-16 3:08PM EDT23.000.010.000.500.00-10182196.48%
JD240719P000235002024-07-15 10:25AM EDT23.500.020.010.110.00-5367121.09%
JD240719P000240002024-07-17 11:22AM EDT24.000.020.010.35+0.01+100.00%36316142.19%
JD240719P000245002024-07-15 3:01PM EDT24.500.040.010.040.00-257975.78%
JD240719P000250002024-07-17 3:16PM EDT25.000.020.020.05-0.01-33.33%443,03167.19%
JD240719P000255002024-07-17 3:56PM EDT25.500.050.040.05+0.01+25.00%10040256.25%
JD240719P000260002024-07-17 3:19PM EDT26.000.090.080.110.00-4985,57652.73%
JD240719P000265002024-07-17 1:44PM EDT26.500.220.200.23+0.03+15.79%8042,60751.95%
JD240719P000270002024-07-17 3:35PM EDT27.000.440.410.45+0.09+25.71%4522,12952.73%
JD240719P000275002024-07-17 12:52PM EDT27.500.700.710.76+0.07+11.11%4140052.93%
JD240719P000280002024-07-17 3:24PM EDT28.001.081.101.15+0.10+10.20%401,53953.91%
JD240719P000285002024-07-16 3:59PM EDT28.501.411.541.670.00-2381865.23%
JD240719P000290002024-07-17 3:40PM EDT29.002.062.002.52+0.22+11.96%735,448110.94%
JD240719P000295002024-07-15 12:48PM EDT29.502.691.322.640.00-1153101.17%
JD240719P000300002024-07-17 3:16PM EDT30.003.022.945.05+0.29+10.62%483,521257.03%
JD240719P000305002024-07-16 1:52PM EDT30.503.242.085.600.00-22170.90%
JD240719P000310002024-07-16 1:49PM EDT31.003.753.804.200.00-6593154.69%
JD240719P000315002024-06-26 2:40PM EDT31.504.063.455.600.00--087.50%
JD240719P000320002024-07-10 9:37AM EDT32.005.013.956.050.00-152330.86%
JD240719P000330002024-07-03 12:06PM EDT33.006.155.956.100.00-10043109.38%
JD240719P000340002024-06-27 9:37AM EDT34.007.055.007.550.00-42302.73%
JD240719P000350002024-07-03 12:16PM EDT35.008.207.9010.000.00-20397.85%
JD240719P000360002024-06-24 11:25AM EDT36.007.317.309.600.00-10358.59%
JD240719P000370002024-06-20 2:21PM EDT37.008.357.9511.600.00-290548.05%
JD240719P000380002024-07-16 2:04PM EDT38.0010.7010.9011.100.00-412253.13%
JD240719P000390002024-06-14 9:39AM EDT39.0010.1010.7511.900.00-220.00%
JD240719P000400002024-07-12 10:59AM EDT40.0011.5012.9013.100.00-40282.81%
JD240719P000410002024-05-07 12:05PM EDT41.009.1711.0011.150.00--1000.00%
JD240719P000420002024-05-09 9:54AM EDT42.0010.1512.6012.750.00-300.00%
JD240719P000430002024-06-21 9:45AM EDT43.0014.7515.4516.200.00-50375.00%
JD240719P000440002024-06-21 10:38AM EDT44.0016.0015.5519.000.00-14417.19%
JD240719P000450002024-06-12 12:52PM EDT45.0015.1916.7517.900.00--00.00%
JD240719P000490002024-05-13 12:39PM EDT49.0015.3219.3519.500.00-5000.00%