Canada markets open in 2 hours 21 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.11+1.73 (+2.82%)
At close: 04:00PM EST
64.05 +0.94 (+1.49%)
Pre-Market: 07:08AM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230616C000175002022-11-17 3:50PM EST17.5041.0439.5539.850.00-1520.00%
JD230616C000200002022-11-14 3:43PM EST20.0031.9039.1039.500.00-890.00%
JD230616C000225002022-12-07 11:45AM EST22.5036.6942.1542.750.00-1166141.41%
JD230616C000250002023-01-24 3:02PM EST25.0036.950.000.000.00-5250.00%
JD230616C000275002022-11-09 2:30PM EST27.5017.6031.9032.350.00-12300.00%
JD230616C000300002022-12-27 10:25AM EST30.0031.0033.6534.200.00-253485.16%
JD230616C000325002022-12-09 1:18PM EST32.5027.5532.9533.350.00-145108.64%
JD230616C000350002023-01-17 9:36AM EST35.0026.580.000.000.00-1270.00%
JD230616C000375002023-01-04 12:37PM EST37.5030.710.000.000.00-12650.00%
JD230616C000400002023-01-23 12:25PM EST40.0022.820.000.000.00-11400.00%
JD230616C000425002023-01-19 2:55PM EST42.5019.300.000.000.00-21,7190.00%
JD230616C000450002023-01-26 10:43AM EST45.0019.340.000.000.00-18390.00%
JD230616C000475002023-01-26 3:49PM EST47.5018.040.000.000.00-31,6820.00%
JD230616C000500002023-01-26 1:11PM EST50.0015.650.000.000.00-21,5530.00%
JD230616C000525002023-01-23 10:53AM EST52.5012.900.000.000.00-51,2960.00%
JD230616C000550002023-01-26 10:08AM EST55.0011.650.000.000.00-55,4020.00%
JD230616C000575002023-01-23 3:53PM EST57.509.550.000.000.00-259080.00%
JD230616C000600002023-01-26 1:12PM EST60.009.100.000.000.00-111,5630.00%
JD230616C000625002023-01-26 10:43AM EST62.507.510.000.000.00-91,8820.00%
JD230616C000650002023-01-26 2:03PM EST65.006.680.000.000.00-1063,1211.56%
JD230616C000675002023-01-25 12:04PM EST67.504.800.000.000.00-31,9233.13%
JD230616C000700002023-01-26 3:22PM EST70.004.850.000.000.00-144,5013.13%
JD230616C000725002023-01-26 3:41PM EST72.504.060.000.000.00-193,0266.25%
JD230616C000750002023-01-26 2:59PM EST75.003.300.000.000.00-252,2806.25%
JD230616C000800002023-01-25 10:12AM EST80.001.800.000.000.00-12,1916.25%
JD230616C000850002023-01-24 1:51PM EST85.001.380.000.000.00-34,24212.50%
JD230616C000900002023-01-26 2:55PM EST90.001.140.000.000.00-311,24212.50%
JD230616C000950002023-01-26 3:47PM EST95.000.850.000.000.00-41224,73012.50%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230616P000175002022-12-07 2:01PM EST17.500.170.010.170.00-27193.55%
JD230616P000200002022-12-28 11:00AM EST20.000.160.000.000.00-21250.00%
JD230616P000225002023-01-12 9:59AM EST22.500.110.000.000.00-57225.00%
JD230616P000250002023-01-24 1:14PM EST25.000.070.000.000.00-317225.00%
JD230616P000275002022-11-22 3:03PM EST27.501.030.300.520.00-61,06580.47%
JD230616P000300002023-01-23 2:05PM EST30.000.170.000.000.00-13,71725.00%
JD230616P000325002023-01-20 9:53AM EST32.500.300.000.000.00-486625.00%
JD230616P000350002023-01-25 12:53PM EST35.000.380.000.000.00-1001,65725.00%
JD230616P000375002023-01-17 2:08PM EST37.500.700.000.000.00-512,07625.00%
JD230616P000400002023-01-24 12:21PM EST40.000.660.000.000.00-11,86612.50%
JD230616P000425002023-01-24 3:24PM EST42.500.920.000.000.00-112,38612.50%
JD230616P000450002023-01-26 3:53PM EST45.001.060.000.000.00-21,34612.50%
JD230616P000475002023-01-25 12:05PM EST47.501.770.000.000.00-2556,28412.50%
JD230616P000500002023-01-26 9:42AM EST50.002.000.000.000.00-18,9036.25%
JD230616P000525002023-01-26 12:51PM EST52.502.650.000.000.00-11,5246.25%
JD230616P000550002023-01-24 3:43PM EST55.003.750.000.000.00-473,3416.25%
JD230616P000575002023-01-26 3:52PM EST57.504.100.000.000.00-464,8533.13%
JD230616P000600002023-01-26 12:09PM EST60.005.300.000.000.00-741,2261.56%
JD230616P000625002023-01-26 1:54PM EST62.506.400.000.000.00-2342,1960.39%
JD230616P000650002023-01-26 10:03AM EST65.008.100.000.000.00-441,5240.00%
JD230616P000675002023-01-24 3:41PM EST67.5010.100.000.000.00-301,0060.00%
JD230616P000700002023-01-26 11:31AM EST70.0010.950.000.000.00-53,2620.00%
JD230616P000725002023-01-23 10:37AM EST72.5013.600.000.000.00-82160.00%
JD230616P000750002023-01-25 9:40AM EST75.0015.550.000.000.00-1800.00%
JD230616P000800002023-01-25 3:15PM EST80.0019.650.000.000.00-53560.00%
JD230616P000850002023-01-12 11:12AM EST85.0023.700.000.000.00-21020.00%
JD230616P000900002023-01-04 2:31PM EST90.0026.900.000.000.00-864690.00%
JD230616P000950002023-01-26 2:21PM EST95.0032.280.000.000.00-11040.00%