Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.63-1.68 (-2.83%)
At close: 04:00PM EST
57.75 +0.12 (+0.21%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230317C000175002022-11-16 10:41AM EST17.5035.9039.8540.200.00-39156.25%
JD230317C000200002022-11-16 11:31AM EST20.0034.0036.6537.000.00-250.00%
JD230317C000225002022-11-04 2:03PM EST22.5022.4536.4036.750.00-12228.32%
JD230317C000250002022-11-07 2:47PM EST25.0020.9033.6034.150.00-46197.36%
JD230317C000275002022-10-11 11:05AM EST27.5020.5019.7520.200.00-220.00%
JD230317C000300002023-01-24 10:44AM EST30.0031.6527.7028.000.00-114107.62%
JD230317C000325002022-11-18 9:46AM EST32.5025.2024.7025.050.00-2160.00%
JD230317C000350002023-01-04 1:32PM EST35.0032.0622.7523.050.00-19688.57%
JD230317C000375002023-02-02 11:07AM EST37.5021.7020.3020.600.00-1615680.96%
JD230317C000400002023-02-02 3:41PM EST40.0019.4517.8518.150.00-476673.14%
JD230317C000425002023-02-02 10:36AM EST42.5016.7515.4515.750.00-471867.09%
JD230317C000450002023-02-02 2:42PM EST45.0014.5813.2013.450.00-2424,50963.87%
JD230317C000475002023-02-02 2:42PM EST47.5012.3110.9511.100.00-111,37158.25%
JD230317C000500002023-02-03 3:32PM EST50.009.058.909.05-1.05-10.40%782,44656.10%
JD230317C000525002023-02-03 12:52PM EST52.507.407.007.15-0.45-5.73%121,49453.76%
JD230317C000550002023-02-03 12:58PM EST55.005.675.355.50-0.78-12.09%84,07152.20%
JD230317C000575002023-02-03 3:41PM EST57.504.093.954.05-0.91-18.20%445,29450.56%
JD230317C000600002023-02-03 3:46PM EST60.002.882.862.92-0.91-24.01%2168,32850.24%
JD230317C000625002023-02-03 3:45PM EST62.502.052.012.07-0.69-25.18%352,24949.88%
JD230317C000650002023-02-03 3:58PM EST65.001.411.401.44-0.59-29.50%8105,66649.76%
JD230317C000675002023-02-03 3:51PM EST67.500.970.941.04-0.33-25.38%3223,47650.73%
JD230317C000700002023-02-03 3:59PM EST70.000.710.670.71-0.29-29.00%2,24418,12650.39%
JD230317C000725002023-02-03 3:01PM EST72.500.500.470.53-0.11-18.03%421,29051.56%
JD230317C000750002023-02-03 3:25PM EST75.000.380.350.39-0.12-24.00%22218,77252.88%
JD230317C000800002023-02-03 1:14PM EST80.000.210.180.24-0.05-19.23%364,23555.47%
JD230317C000850002023-02-03 1:29PM EST85.000.190.120.19+0.01+5.56%3010,49860.16%
JD230317C000900002023-02-01 2:51PM EST90.000.200.010.190.00-421,51262.70%
JD230317C000950002023-02-02 1:52PM EST95.000.060.000.150.00-32,91066.21%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230317P000175002023-01-03 12:37PM EST17.500.040.000.030.00-3106131.25%
JD230317P000200002022-12-21 11:38AM EST20.000.070.000.030.00-24117.19%
JD230317P000225002022-12-14 11:21AM EST22.500.070.000.090.00-19117.97%
JD230317P000250002023-01-19 1:48PM EST25.000.010.000.020.00-17289.06%
JD230317P000275002023-01-31 9:34AM EST27.500.020.000.020.00-337079.69%
JD230317P000300002023-01-31 9:34AM EST30.000.030.010.030.00-242476.56%
JD230317P000325002023-02-02 10:35AM EST32.500.150.020.06+0.13+650.00%379673.44%
JD230317P000350002023-02-02 10:35AM EST35.000.030.020.040.00-41,50462.50%
JD230317P000375002023-02-03 9:42AM EST37.500.050.020.16-0.01-16.67%11,37564.06%
JD230317P000400002023-02-03 11:11AM EST40.000.110.040.75+0.01+10.00%31,51074.27%
JD230317P000425002023-02-01 9:50AM EST42.500.170.090.300.00-17,43154.79%
JD230317P000450002023-02-03 11:11AM EST45.000.320.350.410.00-38,53354.00%
JD230317P000475002023-02-03 3:52PM EST47.500.650.620.66+0.10+18.18%2110,57552.10%
JD230317P000500002023-02-03 3:56PM EST50.001.051.001.06+0.20+23.53%1776,19350.15%
JD230317P000525002023-02-03 3:57PM EST52.501.631.611.66+0.22+15.60%255,28249.32%
JD230317P000550002023-02-03 3:59PM EST55.002.432.432.47+0.43+21.50%666,61647.75%
JD230317P000575002023-02-03 3:55PM EST57.503.553.503.60+0.58+19.53%794,58847.10%
JD230317P000600002023-02-03 3:50PM EST60.004.954.855.00+0.66+15.38%675,69846.48%
JD230317P000625002023-02-03 10:35AM EST62.506.106.506.65+0.35+6.09%31,46945.83%
JD230317P000650002023-02-03 10:07AM EST65.008.108.408.55+0.70+9.46%191,63645.61%
JD230317P000675002023-02-03 3:35PM EST67.5010.5510.4510.65+0.80+8.21%21199945.83%
JD230317P000700002023-01-26 11:24AM EST70.009.0512.7012.950.00-1225447.90%
JD230317P000725002023-01-30 2:56PM EST72.5013.1015.0515.250.00-110148.15%
JD230317P000750002023-01-26 11:23AM EST75.0013.1517.4017.650.00-313949.71%
JD230317P000800002023-01-17 1:15PM EST80.0020.2522.2022.500.00-23250.98%
JD230317P000850002023-01-25 11:04AM EST85.0024.0527.2027.500.00-1158.50%
JD230317P000900002022-09-14 11:04AM EST90.0033.5046.7047.100.00-20294.31%
JD230317P000950002023-01-26 2:21PM EST95.0032.1337.1537.500.00-1071.68%