Canada markets open in 1 hour 54 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: 07:29AM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD250117C000175002023-01-24 3:23PM EST17.5045.990.000.000.00-5110.00%
JD250117C000200002023-01-24 3:23PM EST20.0044.110.000.000.00-670.00%
JD250117C000225002022-11-01 8:38AM EST22.5022.400.000.000.00-180.00%
JD250117C000250002022-11-29 10:53AM EST25.0034.1034.9537.750.00-130.00%
JD250117C000275002022-12-28 9:33AM EST27.5035.950.000.000.00-1050.00%
JD250117C000300002023-01-24 3:54PM EST30.0036.400.000.000.00-5350.00%
JD250117C000325002022-12-01 1:37PM EST32.5031.2029.8531.650.00-1136.35%
JD250117C000350002022-12-27 9:47AM EST35.0031.4033.6034.750.00-11063.45%
JD250117C000375002023-01-25 10:53AM EST37.5030.170.000.000.00-1110.00%
JD250117C000400002023-01-25 1:02PM EST40.0029.000.000.000.00-1340.00%
JD250117C000425002023-01-04 10:48AM EST42.5032.020.000.000.00-1580.00%
JD250117C000450002023-01-23 3:41PM EST45.0026.650.000.000.00-4240.00%
JD250117C000475002023-01-06 10:22AM EST47.5029.360.000.000.00-150.00%
JD250117C000500002023-01-20 12:10PM EST50.0023.000.000.000.00-992240.00%
JD250117C000525002023-01-17 10:59AM EST52.5021.800.000.000.00-1100.00%
JD250117C000550002023-01-26 11:50AM EST55.0021.500.000.000.00-4140.00%
JD250117C000575002023-01-19 1:38PM EST57.5019.310.000.000.00-36550.00%
JD250117C000600002023-01-25 2:09PM EST60.0017.950.000.000.00-62050.00%
JD250117C000625002023-01-24 3:23PM EST62.5016.970.000.000.00-6180.00%
JD250117C000650002023-01-20 11:06AM EST65.0016.500.000.000.00-1380.78%
JD250117C000675002023-01-23 9:56AM EST67.5015.750.000.000.00-4341.56%
JD250117C000700002023-01-26 3:54PM EST70.0015.200.000.000.00-4711.56%
JD250117C000725002023-01-20 10:07AM EST72.5013.800.000.000.00-10103.13%
JD250117C000750002023-01-26 10:49AM EST75.0013.000.000.000.00-13183.13%
JD250117C000800002023-01-24 10:54AM EST80.0011.350.000.000.00-34273.13%
JD250117C000850002023-01-18 9:36AM EST85.0010.150.000.000.00-1786.25%
JD250117C000900002023-01-26 2:36PM EST90.008.900.000.000.00-132206.25%
JD250117C000950002023-01-23 9:35AM EST95.008.200.000.000.00-1166.25%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD250117P000175002023-01-20 11:22AM EST17.500.630.000.000.00-23525.00%
JD250117P000200002023-01-19 3:59PM EST20.000.700.000.000.00-31212.50%
JD250117P000225002023-01-11 3:56PM EST22.501.250.000.000.00-2812.50%
JD250117P000250002023-01-23 10:23AM EST25.001.300.000.000.00-12712.50%
JD250117P000275002023-01-26 9:30AM EST27.501.500.000.000.00-2912.50%
JD250117P000300002023-01-26 9:30AM EST30.001.900.000.000.00-23,20812.50%
JD250117P000325002023-01-25 9:30AM EST32.502.400.000.000.00-2512.50%
JD250117P000350002023-01-18 3:26PM EST35.003.660.000.000.00-134512.50%
JD250117P000375002023-01-25 10:53AM EST37.503.580.000.000.00-186.25%
JD250117P000400002023-01-10 10:12AM EST40.005.270.000.000.00-2004076.25%
JD250117P000425002022-11-23 1:44PM EST42.508.677.158.050.00-12,00055.46%
JD250117P000450002023-01-23 1:23PM EST45.006.500.000.000.00-5806.25%
JD250117P000475002023-01-23 1:23PM EST47.506.610.000.000.00-6206.25%
JD250117P000500002023-01-26 2:44PM EST50.007.040.000.000.00-1693.13%
JD250117P000525002023-01-10 10:57AM EST52.5010.290.000.000.00-1813.13%
JD250117P000550002023-01-10 2:25PM EST55.0010.950.000.000.00-2113.13%
JD250117P000575002023-01-24 3:23PM EST57.5010.740.000.000.00-47641.56%
JD250117P000600002023-01-26 3:32PM EST60.0011.450.000.000.00-2352,7490.78%
JD250117P000625002023-01-26 3:39PM EST62.5012.410.000.000.00-2352530.20%
JD250117P000650002022-12-02 3:14PM EST65.0018.4518.8519.800.00-1652.28%
JD250117P000700002023-01-05 11:43AM EST70.0019.000.000.000.00-101160.00%
JD250117P000725002023-01-09 10:08AM EST72.5021.100.000.000.00--2000.00%
JD250117P000750002023-01-19 2:29PM EST75.0022.200.000.000.00-2660.00%
JD250117P000800002023-01-18 3:26PM EST80.0026.400.000.000.00-1490.00%
JD250117P000850002023-01-24 3:16PM EST85.0027.450.000.000.00-1330.00%
JD250117P000900002022-10-20 9:45AM EST90.0046.4836.9538.200.00--051.76%