Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

JD.com, Inc. (JD)

33.82
-0.24
(-0.70%)
At close: May 7 at 4:00:00 PM EDT
33.82
0.00
(0.00%)
Pre-Market: 4:02:27 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JD250509C00025000 5/2/2025 12:09 PM 25 9.20 0.00 0.00 0.00 0.00% 6 0 0.00%
JD250509C00026000 4/22/2025 12:26 PM 26 8.22 0.00 0.00 0.00 0.00% - 0 0.00%
JD250509C00028000 5/2/2025 10:39 AM 28 6.10 0.00 0.00 0.00 0.00% 4 0 0.00%
JD250509C00029000 5/1/2025 2:31 PM 29 4.00 0.00 0.00 0.00 0.00% 75 0 0.00%
JD250509C00030000 5/7/2025 9:59 AM 30 3.56 0.00 0.00 0.00 0.00% 17 0 0.00%
JD250509C00030500 5/5/2025 11:23 AM 30.5 3.96 0.00 0.00 0.00 0.00% 3 0 0.00%
JD250509C00031000 5/6/2025 1:14 PM 31 3.30 0.00 0.00 0.00 0.00% 6 0 0.00%
JD250509C00031500 5/7/2025 3:48 PM 31.5 2.40 0.00 0.00 0.00 0.00% 12 0 0.00%
JD250509C00032000 5/7/2025 11:00 AM 32 1.90 0.00 0.00 0.00 0.00% 27 0 0.00%
JD250509C00032500 5/7/2025 3:43 PM 32.5 1.46 0.00 0.00 0.00 0.00% 59 0 0.00%
JD250509C00033000 5/7/2025 3:43 PM 33 1.06 0.00 0.00 0.00 0.00% 2,518 0 0.00%
JD250509C00033500 5/7/2025 3:28 PM 33.5 0.64 0.00 0.00 0.00 0.00% 197 0 0.00%
JD250509C00034000 5/7/2025 3:56 PM 34 0.48 0.00 0.00 0.00 0.00% 1,002 0 3.13%
JD250509C00034500 5/7/2025 3:59 PM 34.5 0.30 0.00 0.00 0.00 0.00% 595 0 6.25%
JD250509C00035000 5/7/2025 3:59 PM 35 0.18 0.00 0.00 0.00 0.00% 6,069 0 12.50%
JD250509C00035500 5/7/2025 3:41 PM 35.5 0.10 0.00 0.00 0.00 0.00% 254 0 25.00%
JD250509C00036000 5/7/2025 3:45 PM 36 0.07 0.00 0.00 0.00 0.00% 7,257 0 25.00%
JD250509C00036500 5/7/2025 3:17 PM 36.5 0.07 0.00 0.00 0.00 0.00% 45 0 25.00%
JD250509C00037000 5/7/2025 3:26 PM 37 0.04 0.00 0.00 0.00 0.00% 137 0 25.00%
JD250509C00037500 5/6/2025 3:08 PM 37.5 0.09 0.00 0.00 0.00 0.00% 26 0 25.00%
JD250509C00038000 5/7/2025 2:20 PM 38 0.01 0.00 0.00 0.00 0.00% 525 0 50.00%
JD250509C00038500 5/6/2025 3:32 PM 38.5 0.06 0.00 0.00 0.00 0.00% 45 0 50.00%
JD250509C00039000 5/7/2025 9:56 AM 39 0.03 0.00 0.00 0.00 0.00% 40 0 50.00%
JD250509C00039500 5/1/2025 9:50 AM 39.5 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
JD250509C00040000 5/7/2025 3:51 PM 40 0.02 0.00 0.00 0.00 0.00% 31 0 50.00%
JD250509C00041000 5/6/2025 12:10 PM 41 0.02 0.00 0.00 0.00 0.00% 12 0 50.00%
JD250509C00042000 5/6/2025 10:50 AM 42 0.02 0.00 0.00 0.00 0.00% 25 0 50.00%
JD250509C00042500 5/1/2025 3:39 PM 42.5 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
JD250509C00043000 4/28/2025 10:26 AM 43 0.07 0.00 0.00 0.00 0.00% 12 0 50.00%
JD250509C00044000 4/17/2025 11:51 AM 44 0.09 0.00 0.00 0.00 0.00% 8 0 50.00%
JD250509C00045000 5/2/2025 3:58 PM 45 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
JD250509C00046000 5/7/2025 10:57 AM 46 0.04 0.00 0.00 0.00 0.00% 150 0 50.00%
JD250509C00047000 5/5/2025 10:18 AM 47 0.36 0.00 0.00 0.00 0.00% 1 0 50.00%
JD250509C00048000 5/5/2025 11:27 AM 48 0.11 0.00 0.00 0.00 0.00% 1 0 50.00%
JD250509C00049000 5/5/2025 11:27 AM 49 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
JD250509C00050000 5/5/2025 10:18 AM 50 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
JD250509C00055000 4/28/2025 11:11 AM 55 0.01 0.00 0.00 0.00 0.00% 27 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JD250509P00025000 4/25/2025 10:30 AM 25 0.04 0.00 0.00 0.00 0.00% 2 0 50.00%
JD250509P00026000 4/24/2025 9:30 AM 26 0.51 0.00 0.00 0.00 0.00% 10 0 50.00%
JD250509P00027000 4/25/2025 9:33 AM 27 0.11 0.00 0.00 0.00 0.00% 10 0 50.00%
JD250509P00028000 5/1/2025 1:07 PM 28 0.05 0.00 0.00 0.00 0.00% 9 0 50.00%
JD250509P00028500 5/6/2025 9:57 AM 28.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
JD250509P00029000 5/6/2025 3:12 PM 29 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
JD250509P00029500 5/1/2025 2:35 PM 29.5 0.07 0.00 0.00 0.00 0.00% - 0 50.00%
JD250509P00030000 5/7/2025 1:41 PM 30 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
JD250509P00030500 5/6/2025 1:20 PM 30.5 0.02 0.00 0.00 0.00 0.00% 333 0 50.00%
JD250509P00031000 5/7/2025 9:30 AM 31 0.21 0.00 0.00 0.00 0.00% 10 0 25.00%
JD250509P00031500 5/7/2025 12:26 PM 31.5 0.04 0.00 0.00 0.00 0.00% 22 0 25.00%
JD250509P00032000 5/7/2025 3:45 PM 32 0.06 0.00 0.00 0.00 0.00% 136 0 25.00%
JD250509P00032500 5/7/2025 2:57 PM 32.5 0.11 0.00 0.00 0.00 0.00% 55 0 12.50%
JD250509P00033000 5/7/2025 3:57 PM 33 0.19 0.00 0.00 0.00 0.00% 460 0 12.50%
JD250509P00033500 5/7/2025 3:54 PM 33.5 0.34 0.00 0.00 0.00 0.00% 608 0 3.13%
JD250509P00034000 5/7/2025 3:45 PM 34 0.60 0.00 0.00 0.00 0.00% 718 0 0.00%
JD250509P00034500 5/7/2025 10:27 AM 34.5 1.05 0.00 0.00 0.00 0.00% 25 0 0.00%
JD250509P00035000 5/7/2025 2:57 PM 35 1.31 0.00 0.00 0.00 0.00% 55 0 0.00%
JD250509P00035500 5/6/2025 10:40 AM 35.5 1.58 0.00 0.00 0.00 0.00% 6 0 0.00%
JD250509P00036000 5/7/2025 3:16 PM 36 2.26 0.00 0.00 0.00 0.00% 152 0 0.00%
JD250509P00036500 5/6/2025 3:18 PM 36.5 2.62 0.00 0.00 0.00 0.00% 6 0 0.00%
JD250509P00037000 5/5/2025 10:51 AM 37 2.83 0.00 0.00 0.00 0.00% 16 0 0.00%
JD250509P00037500 4/23/2025 9:37 AM 37.5 3.75 0.00 0.00 0.00 0.00% - 0 0.00%
JD250509P00038000 5/5/2025 11:36 AM 38 3.72 0.00 0.00 0.00 0.00% 32 0 0.00%
JD250509P00038500 4/25/2025 2:21 PM 38.5 6.17 0.00 0.00 0.00 0.00% 1 0 0.00%
JD250509P00039000 4/30/2025 3:27 PM 39 6.60 0.00 0.00 0.00 0.00% 4 0 0.00%
JD250509P00040000 5/7/2025 2:25 PM 40 6.27 0.00 0.00 0.00 0.00% 1 0 0.00%
JD250509P00041000 5/5/2025 10:24 AM 41 6.66 0.00 0.00 0.00 0.00% 15 0 0.00%
JD250509P00042000 4/30/2025 2:07 PM 42 9.75 0.00 0.00 0.00 0.00% 1 0 0.00%
JD250509P00043000 4/4/2025 2:08 PM 43 8.03 8.60 8.85 0.00 0.00% 7 6 0.00%
JD250509P00046000 4/3/2025 9:53 AM 46 7.33 11.25 11.65 0.00 0.00% - 1 0.00%

Related Tickers

PDD PDD Holdings Inc.
109.39
-1.73%
 
BABA Alibaba Group Holding Limited
123.23
-3.47%
 
9988.HK Alibaba Group Holding Limited
121.600
+0.25%
 
SE Sea Limited
142.53
+0.04%
 
CPNG Coupang, Inc.
26.60
+10.83%
 
MELI MercadoLibre, Inc.
2,262.09
+1.48%
 
W Wayfair Inc.
30.45
+1.00%
 
ETSY Etsy, Inc.
45.92
+1.80%
 
AMZN Amazon.com, Inc.
188.71
+2.00%
 
3690.HK Meituan
141.400
+1.73%