New Zealand markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.26-0.02 (-0.08%)
At close: 04:00PM EDT
26.26 0.00 (0.00%)
After hours: 06:25PM 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--1677.34%
JD240719C000170002024-06-11 10:00AM EDT17.0012.7510.6011.650.00--11,199.22%
JD240719C000180002024-07-19 3:31PM EDT18.008.248.208.35-5.85-41.52%11318.75%
JD240719C000190002024-06-10 11:45AM EDT19.0010.657.657.900.00--3588.28%
JD240719C000200002024-07-17 12:04PM EDT20.006.946.206.350.00-176237.50%
JD240719C000210002024-07-12 9:41AM EDT21.008.005.205.300.00-22368235.94%
JD240719C000220002024-07-12 9:41AM EDT22.007.004.204.350.00-5151165.63%
JD240719C000225002024-07-12 1:00PM EDT22.505.803.703.850.00--1146.88%
JD240719C000230002024-07-19 12:59PM EDT23.003.283.203.35-0.07-2.09%4328128.13%
JD240719C000235002024-07-16 10:48AM EDT23.502.702.712.82-0.95-26.03%21293.75%
JD240719C000240002024-07-19 11:14AM EDT24.002.212.032.32-0.59-21.07%5345123.44%
JD240719C000245002024-07-18 3:26PM EDT24.501.801.691.870.00-918578.13%
JD240719C000250002024-07-19 3:06PM EDT25.001.241.131.34-0.11-8.15%26670185.94%
JD240719C000255002024-07-19 1:18PM EDT25.500.760.531.04-0.11-12.64%56106107.81%
JD240719C000260002024-07-19 3:53PM EDT26.000.250.180.29-0.20-44.44%6351,49921.49%
JD240719C000265002024-07-19 3:40PM EDT26.500.010.000.01-0.16-94.12%1,2832,95814.06%
JD240719C000270002024-07-19 1:15PM EDT27.000.010.000.01-0.06-85.71%3854,80632.81%
JD240719C000275002024-07-19 2:32PM EDT27.500.010.000.01-0.02-66.67%1073,96448.44%
JD240719C000280002024-07-19 3:18PM EDT28.000.010.000.01-0.01-50.00%806,64156.25%
JD240719C000285002024-07-19 11:44AM EDT28.500.010.000.01-0.01-50.00%252,58471.88%
JD240719C000290002024-07-19 3:40PM EDT29.000.010.000.010.00-715,13984.38%
JD240719C000295002024-07-19 1:36PM EDT29.500.010.000.750.00-4846250.78%
JD240719C000300002024-07-19 3:38PM EDT30.000.010.000.010.00-569,545106.25%
JD240719C000305002024-07-18 3:59PM EDT30.500.010.000.010.00-32,494118.75%
JD240719C000310002024-07-18 10:34AM EDT31.000.010.000.01-0.02-66.67%15,199131.25%
JD240719C000315002024-07-18 10:21AM EDT31.500.010.000.020.00-631156.25%
JD240719C000320002024-07-19 2:32PM EDT32.000.010.000.010.00-33,449150.00%
JD240719C000325002024-07-16 3:14PM EDT32.500.010.000.110.00-1544231.25%
JD240719C000330002024-07-19 1:22PM EDT33.000.010.000.01-0.01-50.00%13,965175.00%
JD240719C000335002024-07-15 3:59PM EDT33.500.010.001.270.00-1015475.00%
JD240719C000340002024-07-15 9:55AM EDT34.000.010.000.010.00-284,055193.75%
JD240719C000350002024-07-19 10:25AM EDT35.000.010.000.01-0.02-66.67%35,932212.50%
JD240719C000360002024-07-15 9:31AM EDT36.000.020.000.230.00-13,088361.72%
JD240719C000370002024-07-11 10:32AM EDT37.000.020.000.440.00-50993442.19%
JD240719C000380002024-07-12 3:44PM EDT38.000.010.000.010.00-1604262.50%
JD240719C000390002024-07-12 1:59PM EDT39.000.010.000.220.00-511987426.56%
JD240719C000400002024-07-18 11:00AM EDT40.000.010.000.000.00-16,155100.00%
JD240719C000410002024-07-17 1:01PM EDT41.000.010.001.270.00-382696.88%
JD240719C000420002024-07-02 9:34AM EDT42.000.080.000.340.00-2353529.69%
JD240719C000430002024-07-03 11:26AM EDT43.000.010.000.780.00-1911,085657.81%
JD240719C000440002024-07-03 11:26AM EDT44.000.010.001.820.00-423745851.56%
JD240719C000450002024-07-16 12:28PM EDT45.000.100.000.400.00-1595607.03%
JD240719C000460002024-07-11 1:05PM EDT46.000.010.000.010.00-134375.00%
JD240719C000470002024-06-21 9:30AM EDT47.000.070.001.670.00-40896.48%
JD240719C000480002024-07-02 10:32AM EDT48.000.010.000.100.00-2028528.13%
JD240719C000490002024-07-02 10:32AM EDT49.000.010.000.000.00-104250.00%
JD240719C000500002024-07-02 10:34AM EDT50.000.010.000.010.00-6090425.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240719P000170002024-06-27 12:33PM EDT17.000.010.001.870.00-131897.66%
JD240719P000180002024-07-01 11:01AM EDT18.000.020.002.070.00-1011845.31%
JD240719P000190002024-07-08 11:57AM EDT19.000.010.001.880.00-100387732.03%
JD240719P000200002024-07-17 11:23AM EDT20.000.040.000.020.00-426225.00%
JD240719P000210002024-07-08 11:58AM EDT21.000.020.000.090.00-1972240.63%
JD240719P000215002024-07-17 9:30AM EDT21.500.010.000.010.00-3418156.25%
JD240719P000220002024-07-16 1:18PM EDT22.000.010.000.020.00-1922156.25%
JD240719P000225002024-07-15 12:09PM EDT22.500.010.000.750.00-289314.84%
JD240719P000230002024-07-18 11:59AM EDT23.000.010.000.030.00-20202128.13%
JD240719P000235002024-07-19 3:00PM EDT23.500.010.000.010.00-136793.75%
JD240719P000240002024-07-19 12:52PM EDT24.000.010.000.220.00-25323145.31%
JD240719P000245002024-07-19 9:40AM EDT24.500.010.000.01-0.03-75.00%167962.50%
JD240719P000250002024-07-19 3:11PM EDT25.000.040.000.01+0.01+33.33%402,98451.56%
JD240719P000255002024-07-19 10:38AM EDT25.500.010.000.02-0.03-75.00%2547639.84%
JD240719P000260002024-07-19 3:46PM EDT26.000.010.000.01-0.15-93.75%1,2105,84614.84%
JD240719P000265002024-07-19 3:57PM EDT26.500.220.140.44-0.16-42.11%1,8951,93855.47%
JD240719P000270002024-07-19 3:47PM EDT27.000.770.660.95+0.12+18.46%1882,10953.91%
JD240719P000275002024-07-19 3:37PM EDT27.501.251.191.47+0.05+4.17%3937584.38%
JD240719P000280002024-07-19 3:54PM EDT28.001.751.691.97-0.33-15.87%1731,163105.47%
JD240719P000285002024-07-19 3:48PM EDT28.502.252.022.84+0.16+7.66%20493157.42%
JD240719P000290002024-07-19 2:39PM EDT29.002.772.592.82+0.12+4.53%962,728139.06%
JD240719P000295002024-07-19 10:46AM EDT29.503.252.453.35+0.05+1.56%11169.53%
JD240719P000300002024-07-19 3:35PM EDT30.003.802.953.80+0.80+26.67%411,687162.50%
JD240719P000305002024-07-16 1:52PM EDT30.503.242.976.000.00-20253.91%
JD240719P000310002024-07-18 3:16PM EDT31.004.753.456.000.00-2,12019515.23%
JD240719P000315002024-06-26 2:40PM EDT31.504.063.756.700.00--0578.91%
JD240719P000320002024-07-18 3:16PM EDT32.005.804.457.000.00-33724560.16%
JD240719P000330002024-07-19 12:02PM EDT33.006.655.058.400.00-11684.77%
JD240719P000340002024-07-18 3:05PM EDT34.007.756.009.350.00-32715.23%
JD240719P000350002024-07-03 12:16PM EDT35.008.206.8010.350.00-20753.52%
JD240719P000360002024-06-24 11:25AM EDT36.007.317.8011.000.00-10713.28%
JD240719P000370002024-06-20 2:21PM EDT37.008.358.8012.700.00-290268.75%
JD240719P000380002024-07-18 2:50PM EDT38.0011.709.8013.700.00-2212287.50%
JD240719P000390002024-07-18 3:05PM EDT39.0012.6010.8014.700.00-32300.00%
JD240719P000400002024-07-12 10:59AM EDT40.0011.5012.0015.700.00-40448.44%
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 EDT43.0014.7515.0018.700.00-50507.81%
JD240719P000440002024-07-19 10:21AM EDT44.0017.8015.8019.70+1.80+11.25%14381.25%
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%