Singapore markets close in 7 hours 49 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.23-0.99 (-4.09%)
At close: 04:00PM EST
23.26 +0.03 (+0.13%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240223C000150002024-01-19 10:34AM EST15.006.659.159.300.00-2229558.59%
JD240223C000160002024-02-14 11:02AM EST16.006.857.157.300.00-55237.50%
JD240223C000170002024-01-17 10:43AM EST17.005.607.157.500.00--1463.67%
JD240223C000180002024-02-15 10:49AM EST18.005.755.155.300.00--1173.44%
JD240223C000190002024-02-12 11:00AM EST19.004.054.154.300.00-13142.19%
JD240223C000200002024-02-20 12:55PM EST20.003.283.153.30-1.13-25.62%30130112.50%
JD240223C000205002024-02-20 12:49PM EST20.502.762.662.81-1.01-26.79%203262.50%
JD240223C000210002024-02-20 11:40AM EST21.002.192.242.31-1.06-32.62%5634375.00%
JD240223C000215002024-02-16 9:30AM EST21.503.031.702.000.00-21980.47%
JD240223C000220002024-02-20 2:37PM EST22.001.351.351.39-1.02-43.04%5636867.19%
JD240223C000225002024-02-20 2:10PM EST22.500.940.940.99-0.95-50.26%8945362.89%
JD240223C000230002024-02-20 3:41PM EST23.000.620.630.67-0.87-58.39%6591,30463.09%
JD240223C000235002024-02-20 3:59PM EST23.500.420.400.43-0.71-62.83%78362263.87%
JD240223C000240002024-02-20 3:59PM EST24.000.250.250.27-0.59-70.24%9691,53466.02%
JD240223C000245002024-02-20 3:43PM EST24.500.160.150.17-0.43-72.88%52854468.36%
JD240223C000250002024-02-20 3:57PM EST25.000.100.100.11-0.31-75.61%3,5771,20572.66%
JD240223C000255002024-02-20 3:01PM EST25.500.060.060.07-0.21-77.78%34152875.00%
JD240223C000260002024-02-20 3:49PM EST26.000.050.040.05-0.15-75.00%2611,01379.69%
JD240223C000265002024-02-20 3:25PM EST26.500.040.020.04-0.09-69.23%6236782.81%
JD240223C000270002024-02-20 3:38PM EST27.000.020.020.03-0.06-75.00%661,52489.06%
JD240223C000275002024-02-16 3:58PM EST27.500.060.010.020.00-23233690.63%
JD240223C000280002024-02-20 1:27PM EST28.000.010.010.02-0.03-75.00%30939198.44%
JD240223C000290002024-02-20 9:58AM EST29.000.010.000.01-0.02-66.67%136296.88%
JD240223C000300002024-02-16 12:44PM EST30.000.010.000.010.00-103224112.50%
JD240223C000310002024-02-09 2:32PM EST31.000.040.000.210.00-1102196.09%
JD240223C000320002024-01-18 12:40PM EST32.000.050.000.070.00-105175.00%
JD240223C000330002024-01-16 10:21AM EST33.000.050.000.060.00-12184.38%
JD240223C000340002024-01-09 3:43PM EST34.000.120.000.050.00--83192.19%
JD240223C000350002024-01-24 1:07PM EST35.000.100.000.190.00-13252.34%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240223P000140002024-02-01 3:49PM EST14.000.040.000.190.00--2326.56%
JD240223P000150002024-02-12 1:22PM EST15.000.050.000.020.00-25203.13%
JD240223P000160002024-01-22 9:37AM EST16.000.080.000.190.00--1252.34%
JD240223P000170002024-02-15 10:46AM EST17.000.020.000.020.00-531150.00%
JD240223P000180002024-02-16 1:17PM EST18.000.030.000.020.00-13247125.00%
JD240223P000185002024-02-20 10:37AM EST18.500.030.000.02-0.04-57.14%587112.50%
JD240223P000190002024-02-20 1:10PM EST19.000.010.010.020.00-100265107.81%
JD240223P000195002024-02-15 1:33PM EST19.500.020.010.02-0.02-50.00%131795.31%
JD240223P000200002024-02-20 2:53PM EST20.000.020.010.02-0.01-33.33%71,39384.38%
JD240223P000205002024-02-20 11:55AM EST20.500.020.020.04-0.01-33.33%20156681.25%
JD240223P000210002024-02-20 3:25PM EST21.000.040.030.04+0.01+33.33%5275370.31%
JD240223P000215002024-02-20 3:25PM EST21.500.060.060.07+0.01+20.00%13775067.19%
JD240223P000220002024-02-20 3:58PM EST22.000.120.110.12+0.03+33.33%1,10731562.50%
JD240223P000225002024-02-20 3:59PM EST22.500.230.220.24+0.10+76.92%1,3191,54762.31%
JD240223P000230002024-02-20 3:57PM EST23.000.410.400.43+0.19+86.36%6231,26062.50%
JD240223P000235002024-02-20 3:32PM EST23.500.680.670.70+0.32+88.89%7756163.87%
JD240223P000240002024-02-20 3:27PM EST24.001.011.001.05+0.43+74.14%29844365.23%
JD240223P000245002024-02-20 11:59AM EST24.501.471.401.45+0.62+72.94%749467.58%
JD240223P000250002024-02-20 3:13PM EST25.001.871.671.90+0.79+73.15%2912077.73%
JD240223P000255002024-02-15 11:32AM EST25.502.152.282.390.00--275.00%
JD240223P000260002024-02-20 3:19PM EST26.002.822.762.86+0.88+45.36%49077.34%
JD240223P000265002024-02-16 3:47PM EST26.502.401.823.500.00-12137.50%
JD240223P000270002024-02-20 3:13PM EST27.003.812.593.90-0.30-7.30%1145127.34%
JD240223P000275002024-02-20 12:18PM EST27.504.272.714.40+0.35+8.93%15138.28%
JD240223P000280002024-02-15 3:57PM EST28.004.494.704.950.00-65122.66%
JD240223P000290002024-01-26 10:12AM EST29.005.405.705.900.00-13126.56%
JD240223P000300002024-01-30 11:48AM EST30.007.306.656.900.00-280112.50%
JD240223P000310002024-02-15 10:14AM EST31.007.207.707.900.00-1010156.25%
JD240223P000320002024-02-06 12:35PM EST32.008.058.708.900.00-11171.88%
JD240223P000330002024-01-23 10:43AM EST33.009.909.359.900.00-10238.28%
JD240223P000350002024-01-22 9:31AM EST35.0014.0011.6511.850.00--0245.31%