Canada markets open in 2 hours 53 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.66-1.32 (-2.49%)
At close: 04:00PM EDT
50.84 -0.82 (-1.59%)
Pre-Market: 06:30AM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD221007C000400002022-10-04 1:08PM EDT40.0011.860.000.000.00-200.00%
JD221007C000405002022-10-06 3:50PM EDT40.5011.400.000.000.00-900.00%
JD221007C000415002022-10-06 1:08PM EDT41.5010.500.000.000.00-200.00%
JD221007C000420002022-09-29 10:07AM EDT42.008.950.000.000.00--00.00%
JD221007C000425002022-10-06 12:38PM EDT42.509.460.000.000.00-200.00%
JD221007C000430002022-10-05 3:02PM EDT43.0010.100.000.000.00-200.00%
JD221007C000440002022-10-06 1:12PM EDT44.008.000.000.000.00-100.00%
JD221007C000450002022-09-30 9:46AM EDT45.005.300.000.000.00-300.00%
JD221007C000455002022-09-30 9:48AM EDT45.504.750.000.000.00-100.00%
JD221007C000465002022-10-03 10:46AM EDT46.503.050.000.000.00--00.00%
JD221007C000470002022-10-04 10:59AM EDT47.005.700.000.000.00-200.00%
JD221007C000475002022-10-06 11:56AM EDT47.504.650.000.000.00-600.00%
JD221007C000480002022-10-04 12:43PM EDT48.004.350.000.000.00-6300.00%
JD221007C000485002022-10-05 12:22PM EDT48.504.590.000.000.00-4600.00%
JD221007C000490002022-10-06 9:50AM EDT49.003.400.000.000.00-200.00%
JD221007C000495002022-10-06 3:29PM EDT49.502.450.000.000.00-5000.00%
JD221007C000500002022-10-06 3:59PM EDT50.001.800.000.000.00-23200.00%
JD221007C000510002022-10-06 3:59PM EDT51.001.090.000.000.00-25000.00%
JD221007C000520002022-10-06 3:59PM EDT52.000.480.000.000.00-22003.13%
JD221007C000530002022-10-06 3:54PM EDT53.000.200.000.000.00-544012.50%
JD221007C000540002022-10-06 3:57PM EDT54.000.070.000.000.00-475025.00%
JD221007C000550002022-10-06 3:54PM EDT55.000.020.000.000.00-2,789025.00%
JD221007C000560002022-10-06 3:31PM EDT56.000.010.000.000.00-263050.00%
JD221007C000570002022-10-06 12:55PM EDT57.000.010.000.000.00-65050.00%
JD221007C000580002022-10-06 10:07AM EDT58.000.010.000.000.00-133050.00%
JD221007C000590002022-10-06 9:46AM EDT59.000.020.000.000.00-1050.00%
JD221007C000600002022-10-05 12:19PM EDT60.000.040.000.000.00-300050.00%
JD221007C000610002022-10-05 9:38AM EDT61.000.100.000.000.00-2050.00%
JD221007C000620002022-10-06 10:57AM EDT62.000.020.000.000.00-1050.00%
JD221007C000630002022-10-05 1:16PM EDT63.000.030.000.000.00-4050.00%
JD221007C000640002022-10-05 11:46AM EDT64.000.010.000.000.00-7050.00%
JD221007C000650002022-10-05 12:16PM EDT65.000.010.000.000.00-2050.00%
JD221007C000660002022-10-03 11:26AM EDT66.000.020.000.000.00-8050.00%
JD221007C000670002022-10-05 10:14AM EDT67.000.020.000.000.00-2050.00%
JD221007C000680002022-10-05 9:56AM EDT68.000.030.000.000.00-5050.00%
JD221007C000690002022-10-05 9:52AM EDT69.000.030.000.000.00-30050.00%
JD221007C000700002022-10-05 9:51AM EDT70.000.030.000.000.00-20050.00%
JD221007C000710002022-10-05 9:51AM EDT71.000.030.000.000.00-11050.00%
JD221007C000720002022-10-05 9:57AM EDT72.000.020.000.000.00-30050.00%
JD221007C000730002022-10-06 3:59PM EDT73.000.020.000.000.00-7050.00%
JD221007C000740002022-10-05 9:38AM EDT74.000.020.000.000.00-50050.00%
JD221007C000750002022-09-27 9:50AM EDT75.000.050.000.000.00-4050.00%
JD221007C000760002022-10-03 9:42AM EDT76.000.010.000.000.00-78050.00%
JD221007C000800002022-10-03 12:26PM EDT80.000.010.000.000.00-5050.00%
JD221007C000850002022-10-05 9:38AM EDT85.000.010.000.000.00-1050.00%
JD221007C000900002022-09-23 11:32AM EDT90.000.020.000.000.00-8050.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD221007P000350002022-10-05 9:30AM EDT35.000.010.000.000.00-20050.00%
JD221007P000395002022-10-03 9:31AM EDT39.500.020.000.000.00--050.00%
JD221007P000400002022-10-03 3:58PM EDT40.000.010.000.000.00-6050.00%
JD221007P000405002022-10-03 10:35AM EDT40.500.020.000.000.00--050.00%
JD221007P000415002022-10-04 11:49AM EDT41.500.010.000.000.00-1050.00%
JD221007P000425002022-10-03 9:35AM EDT42.500.110.000.000.00--050.00%
JD221007P000430002022-10-06 10:01AM EDT43.000.020.000.000.00-5050.00%
JD221007P000435002022-10-05 12:51PM EDT43.500.010.000.000.00-3050.00%
JD221007P000440002022-10-05 12:51PM EDT44.000.010.000.000.00-4050.00%
JD221007P000445002022-10-05 10:54AM EDT44.500.010.000.000.00-1050.00%
JD221007P000450002022-10-06 10:01AM EDT45.000.020.000.000.00-5050.00%
JD221007P000455002022-10-04 10:38AM EDT45.500.030.000.000.00-12050.00%
JD221007P000460002022-10-05 3:57PM EDT46.000.010.000.000.00-4050.00%
JD221007P000465002022-10-06 3:35PM EDT46.500.010.000.000.00-4050.00%
JD221007P000470002022-10-06 3:37PM EDT47.000.020.000.000.00-25050.00%
JD221007P000475002022-10-06 3:13PM EDT47.500.020.000.000.00-7050.00%
JD221007P000480002022-10-06 3:29PM EDT48.000.030.000.000.00-10050.00%
JD221007P000485002022-10-06 3:56PM EDT48.500.030.000.000.00-233025.00%
JD221007P000490002022-10-06 3:47PM EDT49.000.040.000.000.00-93025.00%
JD221007P000495002022-10-06 3:32PM EDT49.500.090.000.000.00-54025.00%
JD221007P000500002022-10-06 3:53PM EDT50.000.130.000.000.00-259012.50%
JD221007P000510002022-10-06 3:59PM EDT51.000.350.000.000.00-1,04006.25%
JD221007P000520002022-10-06 3:59PM EDT52.000.780.000.000.00-70600.00%
JD221007P000530002022-10-06 2:59PM EDT53.001.250.000.000.00-16700.00%
JD221007P000540002022-10-06 3:50PM EDT54.002.190.000.000.00-100.00%
JD221007P000550002022-10-06 3:33PM EDT55.003.200.000.000.00-800.00%
JD221007P000560002022-10-06 3:50PM EDT56.004.150.000.000.00-800.00%
JD221007P000570002022-10-04 11:05AM EDT57.004.400.000.000.00-2500.00%
JD221007P000580002022-10-06 10:16AM EDT58.006.050.000.000.00-500.00%
JD221007P000590002022-09-23 2:27PM EDT59.007.150.000.000.00-100.00%
JD221007P000600002022-10-06 3:57PM EDT60.008.250.000.000.00-900.00%
JD221007P000610002022-09-22 2:45PM EDT61.007.620.000.000.00-1600.00%
JD221007P000620002022-10-06 11:33AM EDT62.0010.020.000.000.00-200.00%
JD221007P000630002022-10-03 3:36PM EDT63.0013.550.000.000.00-200.00%
JD221007P000640002022-10-05 9:52AM EDT64.0010.640.000.000.00-100.00%
JD221007P000650002022-09-09 9:32AM EDT65.005.350.000.000.00-500.00%
JD221007P000660002022-08-29 10:29AM EDT66.005.2513.6014.000.00-9390.00%
JD221007P000680002022-09-27 10:48AM EDT68.0014.040.000.000.00-100.00%
JD221007P000690002022-09-27 9:49AM EDT69.0014.620.000.000.00-100.00%
JD221007P000700002022-09-27 10:45AM EDT70.0016.150.000.000.00-200.00%
JD221007P000710002022-09-01 12:52PM EDT71.009.9020.0520.900.00--0543.75%