Canada markets open in 8 hours 8 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.85+0.31 (+0.48%)
At close: 04:00PM EDT
65.00 +0.15 (+0.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD220701C000387602022-06-28 9:30AM EDT38.7626.850.000.000.00-2000.00%
JD220701C000400002022-06-23 10:49AM EDT40.0023.250.000.000.00--00.00%
JD220701C000437602022-06-07 3:35PM EDT43.7618.250.000.000.00--00.00%
JD220701C000447602022-06-23 3:47PM EDT44.7617.400.000.000.00--00.00%
JD220701C000450002022-06-23 1:01PM EDT45.0015.950.000.000.00--00.00%
JD220701C000457602022-06-22 9:30AM EDT45.7615.500.000.000.00--00.00%
JD220701C000477602022-05-17 9:39AM EDT47.769.3113.3013.700.00--270.00%
JD220701C000480002022-06-23 9:43AM EDT48.0015.150.000.000.00--00.00%
JD220701C000487602022-06-27 9:29AM EDT48.7618.350.000.000.00-100.00%
JD220701C000490002022-05-17 9:39AM EDT49.009.310.000.000.00-3000.00%
JD220701C000497602022-06-28 1:47PM EDT49.7614.250.000.000.00-200.00%
JD220701C000507602022-06-29 10:08AM EDT50.7613.950.000.000.00-100.00%
JD220701C000517602022-06-06 10:02AM EDT51.769.800.000.000.00-500.00%
JD220701C000527602022-06-27 11:15AM EDT52.7613.300.000.000.00-1000.00%
JD220701C000530002022-05-17 10:22AM EDT53.004.850.000.000.00-100.00%
JD220701C000537602022-06-27 2:49PM EDT53.7612.200.000.000.00-100.00%
JD220701C000540002022-05-18 12:12PM EDT54.003.440.000.000.00-1000.00%
JD220701C000547602022-06-29 11:33AM EDT54.769.400.000.000.00-100.00%
JD220701C000550002022-06-23 10:44AM EDT55.008.880.000.000.00-700.00%
JD220701C000557602022-06-29 12:15PM EDT55.768.760.000.000.00-400.00%
JD220701C000560002022-05-18 12:12PM EDT56.002.690.000.000.00-1200.00%
JD220701C000567602022-06-29 11:28AM EDT56.767.310.000.000.00-200.00%
JD220701C000570002022-05-18 3:38PM EDT57.002.310.000.000.00-200.00%
JD220701C000575002022-06-29 9:39AM EDT57.506.600.000.000.00-100.00%
JD220701C000577602022-06-27 9:54AM EDT57.769.700.000.000.00-100.00%
JD220701C000580002022-05-18 12:21PM EDT58.002.100.000.000.00-400.00%
JD220701C000587602022-06-29 12:46PM EDT58.766.000.000.000.00-2000.00%
JD220701C000590002022-05-16 12:11AM EDT59.002.670.000.000.00--00.00%
JD220701C000597602022-06-28 10:48AM EDT59.765.650.000.000.00-100.00%
JD220701C000600002022-06-27 3:02PM EDT60.006.100.000.000.00-1700.00%
JD220701C000607602022-06-29 3:32PM EDT60.764.100.000.000.00-1400.00%
JD220701C000610002022-05-17 10:09AM EDT61.002.050.000.000.00-500.00%
JD220701C000620002022-06-29 1:33PM EDT62.002.870.000.000.00-4100.00%
JD220701C000625002022-06-29 12:36PM EDT62.502.650.000.000.00-3200.00%
JD220701C000630002022-06-29 1:11PM EDT63.002.440.000.000.00-2000.00%
JD220701C000637602022-06-29 3:52PM EDT63.761.990.000.000.00-16700.00%
JD220701C000650002022-06-29 3:59PM EDT65.001.300.000.000.00-1,11601.56%
JD220701C000660002022-06-29 2:00PM EDT66.000.700.000.000.00-8506.25%
JD220701C000670002022-06-29 3:59PM EDT67.000.560.000.000.00-363012.50%
JD220701C000675002022-06-29 3:36PM EDT67.500.370.000.000.00-159012.50%
JD220701C000680002022-06-29 3:59PM EDT68.000.330.000.000.00-181012.50%
JD220701C000687602022-06-29 3:53PM EDT68.760.220.000.000.00-94025.00%
JD220701C000700002022-06-29 3:55PM EDT70.000.100.000.000.00-146025.00%
JD220701C000710002022-06-29 1:55PM EDT71.000.040.000.000.00-19025.00%
JD220701C000720002022-06-29 3:57PM EDT72.000.030.000.000.00-220025.00%
JD220701C000737602022-06-29 3:17PM EDT73.760.020.000.000.00-5050.00%
JD220701C000750002022-06-29 2:32PM EDT75.000.030.000.000.00-4050.00%
JD220701C000760002022-06-28 10:34AM EDT76.000.020.000.000.00-8050.00%
JD220701C000770002022-06-27 10:03AM EDT77.000.150.000.000.00--050.00%
JD220701C000780002022-06-27 10:04AM EDT78.000.130.000.000.00-122050.00%
JD220701C000790002022-06-27 10:11AM EDT79.000.040.000.000.00-4050.00%
JD220701C000800002022-06-29 12:55PM EDT80.000.010.000.000.00-1050.00%
JD220701C000810002022-06-27 12:52PM EDT81.000.010.000.000.00--050.00%
JD220701C000820002022-06-27 10:04AM EDT82.000.070.000.000.00--050.00%
JD220701C000830002022-06-27 11:20AM EDT83.000.010.000.000.00-2050.00%
JD220701C000840002022-06-23 10:48AM EDT84.000.050.000.000.00--050.00%
JD220701C000850002022-06-23 10:58AM EDT85.000.030.000.000.00--050.00%
JD220701C000900002022-06-21 3:04PM EDT90.000.020.000.000.00-5050.00%
JD220701C000950002022-06-17 1:19PM EDT95.000.060.000.000.00-16050.00%
JD220701C001000002022-06-21 9:41AM EDT100.000.050.000.000.00-10050.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD220701P000337602022-06-16 10:31AM EDT33.760.040.000.000.00-2050.00%
JD220701P000387602022-06-16 1:35PM EDT38.760.100.000.000.00-3050.00%
JD220701P000400002022-05-26 12:40PM EDT40.000.580.000.050.00-202268.75%
JD220701P000437602022-06-23 12:14PM EDT43.760.040.000.000.00-39050.00%
JD220701P000447602022-06-27 1:44PM EDT44.760.020.000.000.00-20050.00%
JD220701P000450002022-06-27 1:44PM EDT45.000.020.000.000.00-20050.00%
JD220701P000457602022-06-27 1:43PM EDT45.760.020.000.000.00-20050.00%
JD220701P000460002022-06-21 9:57AM EDT46.000.050.000.000.00-1050.00%
JD220701P000467602022-06-22 10:14AM EDT46.760.090.000.000.00-80050.00%
JD220701P000470002022-06-24 10:00AM EDT47.000.040.000.000.00-1050.00%
JD220701P000477602022-06-27 1:18PM EDT47.760.020.000.000.00-10050.00%
JD220701P000480002022-06-23 12:12PM EDT48.000.080.000.000.00-30050.00%
JD220701P000487602022-06-27 1:45PM EDT48.760.020.000.000.00-2050.00%
JD220701P000490002022-06-10 11:28AM EDT49.000.410.000.000.00-2050.00%
JD220701P000497602022-06-22 12:20PM EDT49.760.180.000.000.00-1050.00%
JD220701P000500002022-06-29 2:31PM EDT50.000.010.000.000.00-1050.00%
JD220701P000507602022-06-24 2:05PM EDT50.760.050.000.000.00-1050.00%
JD220701P000510002022-05-18 3:51PM EDT51.004.370.000.000.00-2050.00%
JD220701P000517602022-06-27 1:35PM EDT51.760.050.000.000.00-39050.00%
JD220701P000520002022-05-17 12:00PM EDT52.004.200.000.000.00-1050.00%
JD220701P000527602022-06-27 3:33PM EDT52.760.030.000.000.00-10050.00%
JD220701P000530002022-05-17 3:08PM EDT53.004.320.000.000.00-7050.00%
JD220701P000537602022-06-29 11:27AM EDT53.760.020.000.000.00-13050.00%
JD220701P000540002022-05-18 3:27PM EDT54.006.250.000.000.00-1050.00%
JD220701P000547602022-06-27 3:30PM EDT54.760.070.000.000.00-14050.00%
JD220701P000550002022-06-29 2:31PM EDT55.000.020.000.000.00-5050.00%
JD220701P000557602022-06-29 12:20PM EDT55.760.030.000.000.00-11050.00%
JD220701P000567602022-06-29 3:50PM EDT56.760.040.000.000.00-30050.00%
JD220701P000570002022-05-17 10:30AM EDT57.006.690.000.000.00-17050.00%
JD220701P000575002022-06-29 11:44AM EDT57.500.050.000.000.00-4050.00%
JD220701P000577602022-06-29 3:58PM EDT57.760.040.000.000.00-12050.00%
JD220701P000580002022-05-17 2:22PM EDT58.007.900.000.000.00-1050.00%
JD220701P000587602022-06-29 12:52PM EDT58.760.090.000.000.00-34025.00%
JD220701P000597602022-06-29 3:59PM EDT59.760.120.000.000.00-33025.00%
JD220701P000600002022-06-29 3:55PM EDT60.000.130.000.000.00-36025.00%
JD220701P000607602022-06-29 3:58PM EDT60.760.190.000.000.00-564025.00%
JD220701P000620002022-06-29 3:53PM EDT62.000.390.000.000.00-86012.50%
JD220701P000625002022-06-29 3:47PM EDT62.500.480.000.000.00-20012.50%
JD220701P000630002022-06-29 3:56PM EDT63.000.630.000.000.00-142012.50%
JD220701P000637602022-06-29 3:59PM EDT63.760.880.000.000.00-24506.25%
JD220701P000650002022-06-29 3:52PM EDT65.001.440.000.000.00-49800.00%
JD220701P000660002022-06-29 3:59PM EDT66.001.980.000.000.00-3000.00%
JD220701P000670002022-06-28 3:47PM EDT67.003.000.000.000.00-7100.00%
JD220701P000675002022-06-29 2:03PM EDT67.503.270.000.000.00-1600.00%
JD220701P000680002022-06-28 12:27PM EDT68.004.170.000.000.00-200.00%
JD220701P000687602022-06-29 12:08PM EDT68.764.320.000.000.00-200.00%
JD220701P000700002022-06-28 10:36AM EDT70.004.850.000.000.00-3500.00%
JD220701P000710002022-06-28 10:36AM EDT71.005.750.000.000.00-2600.00%
JD220701P000720002022-06-27 11:16AM EDT72.006.100.000.000.00--00.00%
JD220701P000737602022-06-29 10:04AM EDT73.769.750.000.000.00-300.00%
JD220701P000750002022-06-28 9:40AM EDT75.009.450.000.000.00-300.00%
JD220701P000770002022-06-24 3:58PM EDT77.0013.050.000.000.00-100.00%
JD220701P000840002022-06-24 10:37AM EDT84.0019.450.000.000.00-100.00%
JD220701P000850002022-06-29 3:50PM EDT85.0020.100.000.000.00-100.00%