NasdaqGS - Delayed Quote USD

JD.com, Inc. (JD)

32.71 -0.16 (-0.49%)
At close: May 6 at 4:00 PM EDT
32.71 0.00 (0.00%)
After hours: May 6 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JD240510C00022000 4/19/2024 1:54 PM 22 3.16 0.00 0.00 0.00 0.00% 4 0 0.00%
JD240510C00023000 4/22/2024 2:48 PM 23 3.85 0.00 0.00 0.00 0.00% 10 0 0.00%
JD240510C00024000 4/30/2024 4:05 PM 24 5.17 0.00 0.00 0.00 0.00% 1 0 0.00%
JD240510C00024500 4/25/2024 6:31 PM 24.5 4.27 0.00 0.00 0.00 0.00% - 0 0.00%
JD240510C00025000 5/2/2024 4:29 PM 25 7.21 0.00 0.00 0.00 0.00% 53 0 0.00%
JD240510C00025500 4/26/2024 6:31 PM 25.5 4.72 0.00 0.00 0.00 0.00% 23 0 0.00%
JD240510C00026000 5/6/2024 2:45 PM 26 6.73 0.00 0.00 0.00 0.00% 80 0 0.00%
JD240510C00026500 5/3/2024 4:21 PM 26.5 6.10 0.00 0.00 0.00 0.00% 7 0 0.00%
JD240510C00027000 5/6/2024 7:28 PM 27 5.75 0.00 0.00 0.00 0.00% 26 0 0.00%
JD240510C00027500 5/6/2024 6:32 PM 27.5 5.40 0.00 0.00 0.00 0.00% 1 0 0.00%
JD240510C00028000 5/6/2024 7:23 PM 28 4.84 0.00 0.00 0.00 0.00% 24 0 0.00%
JD240510C00028500 5/6/2024 5:55 PM 28.5 4.43 0.00 0.00 0.00 0.00% 1 0 0.00%
JD240510C00029000 5/6/2024 7:29 PM 29 3.75 0.00 0.00 0.00 0.00% 24 0 0.00%
JD240510C00029500 5/6/2024 6:33 PM 29.5 3.38 0.00 0.00 0.00 0.00% 57 0 0.00%
JD240510C00030000 5/6/2024 7:41 PM 30 2.78 0.00 0.00 0.00 0.00% 74 0 0.00%
JD240510C00030500 5/6/2024 7:42 PM 30.5 2.30 0.00 0.00 0.00 0.00% 7 0 0.00%
JD240510C00031000 5/6/2024 7:41 PM 31 1.86 0.00 0.00 0.00 0.00% 153 0 0.00%
JD240510C00031500 5/6/2024 6:03 PM 31.5 1.61 0.00 0.00 0.00 0.00% 45 0 0.00%
JD240510C00032000 5/6/2024 7:54 PM 32 1.02 0.00 0.00 0.00 0.00% 231 0 0.00%
JD240510C00032500 5/6/2024 7:59 PM 32.5 0.71 0.00 0.00 0.00 0.00% 168 0 0.00%
JD240510C00033000 5/6/2024 7:55 PM 33 0.49 0.00 0.00 0.00 0.00% 2,097 0 3.13%
JD240510C00033500 5/6/2024 7:54 PM 33.5 0.33 0.00 0.00 0.00 0.00% 95 0 6.25%
JD240510C00034000 5/6/2024 7:59 PM 34 0.21 0.00 0.00 0.00 0.00% 238 0 12.50%
JD240510C00034500 5/6/2024 6:33 PM 34.5 0.17 0.00 0.00 0.00 0.00% 83 0 12.50%
JD240510C00035000 5/6/2024 7:32 PM 35 0.10 0.00 0.00 0.00 0.00% 631 0 12.50%
JD240510C00035500 5/6/2024 5:34 PM 35.5 0.09 0.00 0.00 0.00 0.00% 118 0 25.00%
JD240510C00036000 5/6/2024 7:07 PM 36 0.06 0.00 0.00 0.00 0.00% 135 0 25.00%
JD240510C00036500 5/6/2024 5:48 PM 36.5 0.04 0.00 0.00 0.00 0.00% 2 0 25.00%
JD240510C00037000 5/6/2024 2:32 PM 37 0.03 0.00 0.00 0.00 0.00% 37 0 25.00%
JD240510C00037500 5/6/2024 2:03 PM 37.5 0.03 0.00 0.00 0.00 0.00% 1 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JD240510P00017000 4/12/2024 3:32 PM 17 0.08 0.00 0.00 0.00 0.00% 12 0 50.00%
JD240510P00018000 4/16/2024 2:16 PM 18 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
JD240510P00019000 4/19/2024 6:20 PM 19 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
JD240510P00020000 4/18/2024 4:06 PM 20 0.17 0.00 0.00 0.00 0.00% 1 0 50.00%
JD240510P00021000 4/29/2024 6:58 PM 21 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
JD240510P00022000 5/3/2024 4:37 PM 22 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
JD240510P00023000 5/1/2024 4:10 PM 23 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
JD240510P00024000 5/6/2024 3:54 PM 24 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
JD240510P00024500 5/1/2024 3:40 PM 24.5 0.13 0.00 0.00 0.00 0.00% 2 0 50.00%
JD240510P00025000 5/6/2024 7:39 PM 25 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
JD240510P00025500 5/1/2024 7:54 PM 25.5 0.04 0.00 0.00 0.00 0.00% 103 0 50.00%
JD240510P00026000 5/2/2024 5:58 PM 26 0.02 0.00 0.00 0.00 0.00% 32 0 50.00%
JD240510P00026500 5/6/2024 3:56 PM 26.5 0.03 0.00 0.00 0.00 0.00% 31 0 50.00%
JD240510P00027000 5/6/2024 7:37 PM 27 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
JD240510P00027500 5/3/2024 4:26 PM 27.5 0.02 0.00 0.00 0.00 0.00% 29 0 50.00%
JD240510P00028000 5/6/2024 7:40 PM 28 0.01 0.00 0.00 0.00 0.00% 3,778 0 50.00%
JD240510P00028500 5/6/2024 1:30 PM 28.5 0.02 0.00 0.00 0.00 0.00% 3 0 25.00%
JD240510P00029000 5/6/2024 7:46 PM 29 0.02 0.00 0.00 0.00 0.00% 92 0 25.00%
JD240510P00029500 5/6/2024 7:45 PM 29.5 0.02 0.00 0.00 0.00 0.00% 44 0 25.00%
JD240510P00030000 5/6/2024 7:56 PM 30 0.04 0.00 0.00 0.00 0.00% 256 0 25.00%
JD240510P00030500 5/6/2024 7:22 PM 30.5 0.06 0.00 0.00 0.00 0.00% 526 0 25.00%
JD240510P00031000 5/6/2024 7:53 PM 31 0.11 0.00 0.00 0.00 0.00% 1,128 0 12.50%
JD240510P00031500 5/6/2024 7:58 PM 31.5 0.19 0.00 0.00 0.00 0.00% 180 0 12.50%
JD240510P00032000 5/6/2024 7:59 PM 32 0.30 0.00 0.00 0.00 0.00% 691 0 6.25%
JD240510P00032500 5/6/2024 7:43 PM 32.5 0.51 0.00 0.00 0.00 0.00% 1,142 0 3.13%
JD240510P00033000 5/6/2024 7:34 PM 33 0.78 0.00 0.00 0.00 0.00% 767 0 0.00%
JD240510P00033500 5/6/2024 3:12 PM 33.5 1.18 0.00 0.00 0.00 0.00% 2 0 0.00%
JD240510P00034000 5/3/2024 7:59 PM 34 1.55 0.00 0.00 0.00 0.00% 13 0 0.00%
JD240510P00035000 5/6/2024 1:36 PM 35 2.23 0.00 0.00 0.00 0.00% 1 0 0.00%
JD240510P00035500 5/6/2024 1:38 PM 35.5 2.62 0.00 0.00 0.00 0.00% 1 0 0.00%
JD240510P00036000 4/22/2024 6:14 PM 36 9.10 0.00 0.00 0.00 0.00% 9 0 0.00%

Related Tickers

PDD PDD Holdings Inc.
138.64
-1.10%
 
BABA Alibaba Group Holding Limited
81.55
+0.27%
 
ETSY Etsy, Inc.
62.46
+4.15%
 
MELI MercadoLibre, Inc.
1,653.85
+1.43%
 
9988.HK Alibaba Group Holding Limited
77.950
-1.95%
 
SE Sea Limited
66.13
-0.80%
 
W Wayfair Inc.
68.44
+7.63%
 
EBAY eBay Inc.
49.38
-0.54%
 
AMZN Amazon.com, Inc.
188.70
+1.34%
 
CHWY Chewy, Inc.
15.98
+0.44%