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
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240119C000175002022-11-15 10:50AM EST17.5039.1840.5541.300.00-1183.59%
JD240119C000200002022-12-28 12:57PM EST20.0038.1044.8045.450.00-517170.39%
JD240119C000212602022-12-28 2:28PM EST21.2637.0043.3044.300.00-1652160.52%
JD240119C000225002022-05-12 12:13PM EST22.5029.700.000.000.00-200.00%
JD240119C000237602022-11-08 12:48PM EST23.7625.2038.7039.300.00-12120.00%
JD240119C000250002023-01-17 10:53AM EST25.0036.8733.6035.150.00-11475.61%
JD240119C000275002022-06-17 8:33AM EST27.5041.7835.6039.500.00-11125.32%
JD240119C000287602022-12-13 3:19PM EST28.7632.2535.8037.250.00-124121.68%
JD240119C000300002023-01-17 10:04AM EST30.0033.8029.8530.850.00-55072.17%
JD240119C000312602023-01-30 10:23AM EST31.2631.4528.5029.300.00-1366.80%
JD240119C000325002022-11-29 9:32AM EST32.5025.6527.8528.950.00-1370.31%
JD240119C000337602023-01-10 12:14PM EST33.7633.6126.8527.800.00-216968.46%
JD240119C000350002023-01-30 2:17PM EST35.0028.4525.7526.350.00-211464.87%
JD240119C000362602023-01-05 10:52AM EST36.2633.7524.7525.450.00-31064.05%
JD240119C000375002023-01-31 10:07AM EST37.5025.7523.9024.300.00-223562.67%
JD240119C000387602023-01-11 10:27AM EST38.7628.1522.9523.650.00-39562.73%
JD240119C000400002023-02-03 9:45AM EST40.0023.5022.0022.30-0.40-1.67%213160.21%
JD240119C000412602022-12-21 3:29PM EST41.2623.3523.8024.200.00-172376.76%
JD240119C000425002023-01-31 10:09AM EST42.5021.9520.2020.900.00-211759.70%
JD240119C000437602023-01-09 3:10PM EST43.7625.9519.3019.950.00-23058.55%
JD240119C000450002023-01-12 10:49AM EST45.0024.4518.3018.900.00-31356.69%
JD240119C000462602023-01-04 9:38AM EST46.2623.3018.1018.700.00-1943959.49%
JD240119C000475002023-02-03 2:23PM EST47.5017.1216.9017.30-1.43-7.71%251055.98%
JD240119C000487602023-01-31 11:57AM EST48.7617.9216.1516.400.00-231755.10%
JD240119C000500002023-01-31 10:17AM EST50.0017.0715.1515.700.00-124753.97%
JD240119C000512602023-02-02 1:23PM EST51.2615.8514.4514.950.00-347653.44%
JD240119C000525002023-02-03 2:23PM EST52.5014.1913.8014.40-1.71-10.75%360053.39%
JD240119C000537602023-01-23 10:57AM EST53.7616.4013.3013.550.00-2254852.92%
JD240119C000550002023-02-02 1:25PM EST55.0013.7512.5512.900.00-2619552.21%
JD240119C000562602023-02-02 1:57PM EST56.2613.2511.9012.650.00-621352.61%
JD240119C000575002023-02-02 2:07PM EST57.5012.6511.3012.000.00-814652.06%
JD240119C000587602023-02-03 1:06PM EST58.7611.1010.8011.10-0.60-5.13%373051.14%
JD240119C000600002023-02-03 3:06PM EST60.0010.4010.2010.55-0.60-5.45%671250.66%
JD240119C000612602023-02-02 10:32AM EST61.2610.539.759.950.00-485850.35%
JD240119C000625002023-02-03 3:29PM EST62.509.409.109.60-0.75-7.39%238150.05%
JD240119C000637602023-02-03 3:18PM EST63.768.958.608.90-0.49-5.19%167649.92%
JD240119C000650002023-02-03 1:12PM EST65.008.468.158.45-0.64-7.03%235649.67%
JD240119C000662602023-02-02 12:03PM EST66.268.357.658.000.00-448349.38%
JD240119C000675002023-02-02 11:36AM EST67.507.957.307.600.00-435849.21%
JD240119C000687602023-02-01 11:09AM EST68.768.157.007.150.00-968548.76%
JD240119C000700002023-02-02 1:27PM EST70.007.256.606.750.00-1,3221,92848.44%
JD240119C000712602023-02-02 1:45PM EST71.266.956.256.400.00-4894548.30%
JD240119C000725002023-02-01 11:09AM EST72.506.895.906.050.00-2067248.06%
JD240119C000737602023-02-03 11:34AM EST73.765.905.555.70-0.70-10.61%18,78047.78%
JD240119C000750002023-02-02 2:49PM EST75.005.785.255.400.00-601,63647.64%
JD240119C000762602023-02-01 10:49AM EST76.265.954.955.100.00-930147.46%
JD240119C000775002022-05-04 8:44AM EST77.5011.600.000.000.00-10706.25%
JD240119C000787602023-02-02 1:19PM EST78.764.904.404.550.00-192647.12%
JD240119C000800002023-02-03 9:30AM EST80.003.754.154.30-0.85-18.48%561,25946.97%
JD240119C000812602023-02-01 11:17AM EST81.264.653.954.050.00-101,24446.78%
JD240119C000825002022-04-21 1:06PM EST82.505.640.000.000.00-306.25%
JD240119C000837602023-01-27 3:14PM EST83.765.603.503.650.00-285446.72%
JD240119C000850002023-02-03 1:12PM EST85.003.453.303.45-0.15-4.17%117,05946.61%
JD240119C000862602023-02-02 1:09PM EST86.263.502.983.250.00-9110846.45%
JD240119C000875002022-04-26 11:49AM EST87.506.800.000.000.00-2012.50%
JD240119C000887602023-02-02 1:09PM EST88.763.152.822.910.00-751,14746.31%
JD240119C000900002023-02-03 12:23PM EST90.002.842.662.79-0.14-4.70%11,49646.45%
JD240119C000912602023-01-23 11:27AM EST91.263.452.382.740.00-34346.99%
JD240119C000925002022-04-21 1:07PM EST92.504.060.000.000.00-2012.50%
JD240119C000937602023-02-02 1:09PM EST93.762.552.272.370.00-4672046.30%
JD240119C000950002023-02-02 1:10PM EST95.002.402.152.270.00-817046.41%
JD240119C000962602023-02-02 1:09PM EST96.262.302.032.150.00-117246.36%
JD240119C000975002022-05-06 10:42AM EST97.505.550.000.000.00-2012.50%
JD240119C000987602023-02-03 1:06PM EST98.761.901.832.00-0.10-5.00%12,86546.77%
JD240119C001000002022-05-18 11:11AM EST100.003.770.000.000.00-1012.50%
JD240119C001037602023-02-02 2:42PM EST103.761.851.491.66+0.14+8.19%13,99146.94%
JD240119C001050002022-05-11 2:53PM EST105.003.400.000.000.00-2012.50%
JD240119C001087602023-02-02 2:56PM EST108.761.291.191.42-0.11-7.86%148247.41%
JD240119C001100002022-05-17 9:39AM EST110.002.700.000.000.00-2012.50%
JD240119C001137602023-02-02 11:17AM EST113.761.131.011.100.00-245646.73%
JD240119C001150002022-05-11 2:46PM EST115.002.700.000.000.00-2012.50%
JD240119C001187602023-02-03 10:00AM EST118.760.950.801.12-0.05-5.00%321,53448.98%
JD240119C001200002022-05-17 12:36PM EST120.002.240.000.000.00-3012.50%
JD240119C001237602023-02-02 1:29PM EST123.760.850.681.030.00-581,26950.00%
JD240119C001250002022-05-12 8:33AM EST125.002.000.000.000.00-2012.50%
JD240119C001287602023-02-03 11:19AM EST128.760.750.560.75-0.14-15.73%1063248.56%
JD240119C001300002022-05-18 1:46PM EST130.001.500.000.000.00-3012.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD240119P000175002023-01-17 10:50AM EST17.500.290.050.430.00-505765.43%
JD240119P000200002023-01-11 3:17PM EST20.000.440.200.530.00-53363.33%
JD240119P000212602022-11-30 9:56AM EST21.261.000.661.170.00-113373.58%
JD240119P000225002023-01-13 3:26PM EST22.500.500.140.610.00-92757.13%
JD240119P000237602023-01-05 9:59AM EST23.760.800.170.670.00-14855.42%
JD240119P000250002023-01-20 3:21PM EST25.000.570.381.930.00-1966.97%
JD240119P000262602022-12-13 9:30AM EST26.261.300.000.000.00-11212.50%
JD240119P000275002023-01-13 10:33AM EST27.500.800.430.780.00-2651.22%
JD240119P000287602023-01-13 10:33AM EST28.760.900.551.010.00-41951.64%
JD240119P000300002023-01-19 9:48AM EST30.001.040.881.040.00-530151.73%
JD240119P000312602023-01-24 3:48PM EST31.260.961.011.210.00-1932,09951.05%
JD240119P000325002023-01-30 12:05PM EST32.501.261.131.390.00-13350.27%
JD240119P000337602023-01-23 10:24AM EST33.761.201.311.440.00-168749.61%
JD240119P000350002023-02-03 1:42PM EST35.001.551.481.71-0.08-4.91%128349.76%
JD240119P000362602023-01-13 10:59AM EST36.261.861.692.150.00-108151.12%
JD240119P000375002023-01-23 10:20AM EST37.501.801.932.250.00-222349.27%
JD240119P000387602023-01-24 11:43AM EST38.761.902.162.420.00-224547.93%
JD240119P000400002023-02-03 2:11PM EST40.002.452.362.71+0.16+6.99%131647.49%
JD240119P000412602023-01-23 12:46PM EST41.262.402.732.930.00-225246.36%
JD240119P000425002023-01-27 9:30AM EST42.502.403.003.200.00-213645.54%
JD240119P000437602023-02-02 12:50PM EST43.763.253.353.550.00-71,30745.09%
JD240119P000450002023-02-01 10:47AM EST45.003.453.703.900.00-1424744.54%
JD240119P000462602023-02-01 11:59AM EST46.263.854.104.300.00-141,35544.12%
JD240119P000475002023-02-02 1:22PM EST47.504.334.504.700.00-337543.62%
JD240119P000487602023-02-01 1:58PM EST48.764.604.955.150.00-3354643.21%
JD240119P000500002023-02-03 9:44AM EST50.005.065.405.60-0.04-0.78%166242.73%
JD240119P000512602023-02-02 10:09AM EST51.265.755.906.100.00-587642.32%
JD240119P000525002023-02-01 12:16PM EST52.506.006.456.750.00-1496342.58%
JD240119P000537602023-02-01 11:07AM EST53.766.457.007.350.00-111,55142.41%
JD240119P000550002023-02-03 3:35PM EST55.007.597.557.65+0.34+4.69%50566040.76%
JD240119P000562602023-02-03 3:32PM EST56.268.208.158.30+0.70+9.33%1381,36840.60%
JD240119P000575002023-02-03 3:15PM EST57.508.808.708.90+0.32+3.77%1765940.14%
JD240119P000587602023-02-03 10:15AM EST58.769.209.409.55+0.30+3.37%1223,34839.73%
JD240119P000600002023-02-03 12:58PM EST60.009.9410.0510.30+0.20+2.05%52,49839.72%
JD240119P000612602023-01-30 9:50AM EST61.269.8010.7510.900.00-21,30538.88%
JD240119P000625002023-02-02 11:28AM EST62.5010.9611.3011.600.00-298238.43%
JD240119P000637602023-01-30 3:57PM EST63.7611.5012.2012.350.00-2566138.03%
JD240119P000650002023-02-03 12:24PM EST65.0012.6512.9013.100.00-12,12837.58%
JD240119P000662602023-01-31 12:44PM EST66.2612.8513.7013.900.00-814437.18%
JD240119P000675002023-01-23 11:29AM EST67.5012.9514.5014.950.00-373737.89%
JD240119P000687602023-02-02 11:16AM EST68.7614.8015.3515.700.00-76037.06%
JD240119P000700002023-01-31 1:37PM EST70.0015.2016.0016.600.00-5025536.88%
JD240119P000712602023-01-30 10:20AM EST71.2615.8017.0517.650.00-315137.26%
JD240119P000725002023-01-17 1:25PM EST72.5017.4517.9518.550.00-418936.90%
JD240119P000737602023-01-24 2:43PM EST73.7616.7518.8019.150.00-124734.82%
JD240119P000750002023-01-30 9:39AM EST75.0018.3519.6520.100.00-29534.46%
JD240119P000762602023-01-27 11:55AM EST76.2617.2520.8021.100.00-126434.17%
JD240119P000775002022-05-12 2:20PM EST77.5033.600.000.000.00-30600.00%
JD240119P000787602023-01-27 3:31PM EST78.7618.8022.7023.150.00-117233.67%
JD240119P000800002023-02-02 12:48PM EST80.0023.1523.8524.250.00-48833.79%
JD240119P000812602023-01-25 12:01PM EST81.2622.5524.7525.550.00-2515335.00%
JD240119P000825002022-03-15 9:11AM EST82.5042.6329.9031.400.00-1256.35%
JD240119P000837602023-02-01 1:40PM EST83.7625.6527.0027.350.00-125832.00%
JD240119P000850002023-01-27 11:22AM EST85.0023.7527.9528.800.00-15934.38%
JD240119P000862602023-02-02 11:24AM EST86.2628.4029.0529.950.00-43534.40%
JD240119P000875002022-02-09 11:03AM EST87.5024.4040.9542.400.00-4287.91%
JD240119P000887602023-02-02 11:29AM EST88.7630.7531.5532.200.00-815333.99%
JD240119P000900002023-02-02 12:38PM EST90.0031.9032.7533.100.00-91731.57%
JD240119P000912602023-02-02 2:12PM EST91.2632.7033.9534.150.00-11129.93%
JD240119P000925002022-03-17 11:16AM EST92.5038.5937.5040.950.00--2256.82%
JD240119P000937602023-02-02 11:27AM EST93.7635.3036.3036.800.00-91732.98%
JD240119P000950002023-02-02 12:47PM EST95.0036.6037.2038.900.00-105341.31%
JD240119P000962602023-02-01 11:02AM EST96.2636.8038.1540.100.00-43241.55%
JD240119P000987602023-01-31 3:06PM EST98.7639.0540.7542.900.00-65045.19%
JD240119P001000002022-05-12 9:39AM EST100.0052.4647.5050.800.00-40073.84%
JD240119P001037602023-01-19 10:24AM EST103.7644.0045.1547.950.00-93848.22%
JD240119P001050002022-05-16 8:33AM EST105.0054.980.000.000.00-5000.00%
JD240119P001087602023-01-11 2:15PM EST108.7646.4050.1553.100.00-3051.81%
JD240119P001100002022-04-26 10:13AM EST110.0057.700.000.000.00-400.00%
JD240119P001137602023-01-11 2:09PM EST113.7650.9055.1058.250.00-6055.25%
JD240119P001187602023-01-10 2:00PM EST118.7655.1560.3062.800.00-8054.00%
JD240119P001200002021-11-04 11:24AM EST120.0046.9447.5051.500.00-140.00%
JD240119P001237602023-01-10 1:23PM EST123.7660.3065.0567.800.00-2056.04%
JD240119P001250002022-03-25 2:29PM EST125.0066.8071.8574.850.00-15115183.11%
JD240119P001287602022-10-03 12:48PM EST128.7679.0287.6090.050.00-10138.72%
JD240119P001300002022-03-14 8:34AM EST130.0088.290.0074.350.00-14460.96%