Canada markets open in 1 hour 30 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.33+1.16 (+2.22%)
At close: 04:00PM EDT
51.81 -1.52 (-2.85%)
Pre-Market: 08:00AM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD220527C000237602022-05-23 12:10AM EDT23.7626.900.000.000.00--20.00%
JD220527C000287602022-05-23 12:10AM EDT28.7623.250.000.000.00--540.00%
JD220527C000300002022-05-17 3:01PM EDT30.0023.250.000.000.00-4500.00%
JD220527C000317602022-05-23 12:10AM EDT31.7620.100.000.000.00--50.00%
JD220527C000337602022-05-23 12:10AM EDT33.7615.300.000.000.00--60.00%
JD220527C000347602022-05-23 12:10AM EDT34.7617.000.000.000.00--10.00%
JD220527C000350002022-05-16 12:11AM EDT35.0015.300.000.000.00--00.00%
JD220527C000387602022-05-23 12:10AM EDT38.7610.930.000.000.00--10.00%
JD220527C000400002022-05-16 12:11AM EDT40.0010.930.000.000.00--00.00%
JD220527C000417602022-05-20 2:48PM EDT41.769.600.000.000.00-5160.00%
JD220527C000427602022-05-23 12:10AM EDT42.768.800.000.000.00--490.00%
JD220527C000430002022-05-18 3:54PM EDT43.008.450.000.000.00-100.00%
JD220527C000432602022-05-23 12:11AM EDT43.266.850.000.000.00--490.00%
JD220527C000437602022-05-23 12:11AM EDT43.767.900.000.000.00--490.00%
JD220527C000442602022-05-23 12:11AM EDT44.267.600.000.000.00--480.00%
JD220527C000447602022-05-23 12:11AM EDT44.767.400.000.000.00--680.00%
JD220527C000450002022-05-16 2:26PM EDT45.007.900.000.000.00-4900.00%
JD220527C000452602022-05-23 12:11AM EDT45.266.800.000.000.00--1210.00%
JD220527C000457602022-05-20 2:10PM EDT45.766.300.000.000.00-63350.00%
JD220527C000460002022-05-17 2:27PM EDT46.007.400.000.000.00-400.00%
JD220527C000462602022-05-20 1:30PM EDT46.265.500.000.000.00-1480.00%
JD220527C000465002022-05-16 2:43PM EDT46.506.800.000.000.00-5800.00%
JD220527C000467602022-05-23 12:11AM EDT46.764.400.000.000.00--1080.00%
JD220527C000470002022-05-18 1:29PM EDT47.004.920.000.000.00-5100.00%
JD220527C000472602022-05-23 12:11AM EDT47.264.050.000.000.00--530.00%
JD220527C000477602022-05-20 1:16PM EDT47.764.470.000.000.00-11560.00%
JD220527C000480002022-05-18 12:58PM EDT48.004.400.000.000.00-200.00%
JD220527C000482602022-05-23 12:11AM EDT48.264.300.000.000.00--630.00%
JD220527C000487602022-05-23 9:41AM EDT48.765.200.000.000.00-12280.00%
JD220527C000490002022-05-18 3:00PM EDT49.003.450.000.000.00-1600.00%
JD220527C000497602022-05-23 10:03AM EDT49.763.750.000.000.00-36120.00%
JD220527C000500002022-05-18 11:29AM EDT50.003.820.000.000.00-2300.00%
JD220527C000507602022-05-23 10:39AM EDT50.763.330.000.000.00-48460.00%
JD220527C000510002022-05-18 2:55PM EDT51.002.330.000.000.00-6900.00%
JD220527C000512602022-05-20 3:47PM EDT51.262.390.000.000.00-4150.00%
JD220527C000517602022-05-23 3:49PM EDT51.762.600.000.000.00-651,2540.00%
JD220527C000520002022-05-18 3:55PM EDT52.002.000.000.000.00-9000.00%
JD220527C000525002022-05-18 10:15AM EDT52.502.550.000.000.00-700.00%
JD220527C000527602022-05-23 3:49PM EDT52.761.980.000.000.00-512820.00%
JD220527C000530002022-05-18 3:32PM EDT53.001.470.000.000.00-3000.00%
JD220527C000537602022-05-23 3:59PM EDT53.761.500.000.000.00-5245023.13%
JD220527C000540002022-05-18 2:10PM EDT54.001.120.000.000.00-14003.13%
JD220527C000547602022-05-23 3:59PM EDT54.761.080.000.000.00-3725116.25%
JD220527C000550002022-05-18 3:36PM EDT55.000.950.000.000.00-46306.25%
JD220527C000557602022-05-23 3:53PM EDT55.760.770.000.000.00-25374912.50%
JD220527C000560002022-05-18 3:34PM EDT56.000.690.000.000.00-55012.50%
JD220527C000562602022-05-23 3:50PM EDT56.260.630.000.000.00-3414912.50%
JD220527C000567602022-05-23 3:48PM EDT56.760.540.000.000.00-13120012.50%
JD220527C000570002022-05-18 3:23PM EDT57.000.500.000.000.00-10012.50%
JD220527C000577602022-05-23 3:31PM EDT57.760.310.000.000.00-11318925.00%
JD220527C000580002022-05-18 3:02PM EDT58.000.390.000.000.00-58025.00%
JD220527C000587602022-05-23 3:53PM EDT58.760.240.000.000.00-7149325.00%
JD220527C000590002022-05-18 2:58PM EDT59.000.290.000.000.00-69025.00%
JD220527C000597602022-05-23 3:11PM EDT59.760.160.000.000.00-26236125.00%
JD220527C000600002022-05-18 3:26PM EDT60.000.240.000.000.00-298025.00%
JD220527C000607602022-05-23 3:27PM EDT60.760.110.000.000.00-7814325.00%
JD220527C000610002022-05-18 3:49PM EDT61.000.210.000.000.00-14025.00%
JD220527C000617602022-05-23 3:45PM EDT61.760.080.000.000.00-28625.00%
JD220527C000620002022-05-18 3:20PM EDT62.000.150.000.000.00-12025.00%
JD220527C000627602022-05-23 3:50PM EDT62.760.050.000.000.00-923850.00%
JD220527C000630002022-05-18 1:29PM EDT63.000.140.000.000.00-1050.00%
JD220527C000637602022-05-23 1:02PM EDT63.760.040.000.000.00-3315550.00%
JD220527C000640002022-05-18 3:39PM EDT64.000.100.000.000.00-8050.00%
JD220527C000647602022-05-19 3:45PM EDT64.760.060.000.000.00--6850.00%
JD220527C000650002022-05-18 2:52PM EDT65.000.100.000.000.00-7050.00%
JD220527C000657602022-05-23 10:37AM EDT65.760.020.000.000.00-6011150.00%
JD220527C000660002022-05-18 2:57PM EDT66.000.080.000.000.00-20050.00%
JD220527C000667602022-05-23 3:52PM EDT66.760.010.000.000.00-18950.00%
JD220527C000670002022-05-18 11:47AM EDT67.000.080.000.000.00-14050.00%
JD220527C000677602022-05-23 12:11AM EDT67.760.06-0.000.00--9850.00%
JD220527C000680002022-05-18 3:40PM EDT68.000.070.000.000.00-10050.00%
JD220527C000687602022-05-23 1:03PM EDT68.760.030.000.000.00-124050.00%
JD220527C000690002022-05-18 3:08PM EDT69.000.060.000.000.00-52050.00%
JD220527C000700002022-05-18 10:06AM EDT70.000.050.000.000.00-7050.00%
JD220527C000737602022-05-19 12:23PM EDT73.760.060.000.000.00--8250.00%
JD220527C000750002022-05-18 11:58AM EDT75.000.050.000.000.00-10050.00%
JD220527C000787602022-05-23 12:11AM EDT78.760.03-0.000.00--8250.00%
JD220527C000800002022-05-16 10:00AM EDT80.000.030.000.000.00-1050.00%
JD220527C000837602022-05-23 12:24PM EDT83.760.010.000.000.00-12545750.00%
JD220527C000850002022-05-18 1:49PM EDT85.000.020.000.000.00-1050.00%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD220527P000237602022-05-19 3:42PM EDT23.760.010.000.000.00--5050.00%
JD220527P000277602022-05-23 12:11AM EDT27.760.03-0.000.00--450.00%
JD220527P000287602022-05-19 9:49AM EDT28.760.010.000.000.00--24550.00%
JD220527P000300002022-05-18 11:39AM EDT30.000.020.000.000.00-1050.00%
JD220527P000337602022-05-23 1:43PM EDT33.760.030.000.000.00-13741950.00%
JD220527P000350002022-05-18 11:38AM EDT35.000.050.000.000.00-16050.00%
JD220527P000357602022-05-23 12:11AM EDT35.760.11-0.000.00--2750.00%
JD220527P000367602022-05-23 12:11AM EDT36.760.11-0.000.00--2950.00%
JD220527P000377602022-05-23 12:11AM EDT37.760.120.000.000.00--850.00%
JD220527P000387602022-05-23 9:46AM EDT38.760.050.000.000.00-1033850.00%
JD220527P000397602022-05-23 12:11AM EDT39.760.13-0.000.00--650.00%
JD220527P000400002022-05-18 3:54PM EDT40.000.160.000.000.00-52050.00%
JD220527P000407602022-05-23 12:51PM EDT40.760.040.000.000.00-1311,16950.00%
JD220527P000417602022-05-19 11:19AM EDT41.760.130.000.000.00--3950.00%
JD220527P000420002022-05-18 12:10PM EDT42.000.210.000.000.00-1050.00%
JD220527P000422602022-05-20 9:54AM EDT42.260.070.000.000.00-21150.00%
JD220527P000427602022-05-23 2:22PM EDT42.760.040.000.000.00-3016750.00%
JD220527P000430002022-05-18 2:55PM EDT43.000.330.000.000.00-20050.00%
JD220527P000432602022-05-20 2:25PM EDT43.260.200.000.000.00-2011150.00%
JD220527P000435002022-05-18 1:28PM EDT43.500.360.000.000.00-2050.00%
JD220527P000437602022-05-23 3:29PM EDT43.760.060.000.000.00-744950.00%
JD220527P000440002022-05-18 2:55PM EDT44.000.420.000.000.00-16050.00%
JD220527P000442602022-05-23 1:59PM EDT44.260.060.000.000.00-4115850.00%
JD220527P000447602022-05-23 3:12PM EDT44.760.080.000.000.00-21635350.00%
JD220527P000450002022-05-18 3:53PM EDT45.000.530.000.000.00-67050.00%
JD220527P000452602022-05-23 2:22PM EDT45.260.100.000.000.00-2019250.00%
JD220527P000455002022-05-17 10:31AM EDT45.500.320.000.000.00-1050.00%
JD220527P000457602022-05-23 3:29PM EDT45.760.130.000.000.00-1525325.00%
JD220527P000460002022-05-18 2:39PM EDT46.000.720.000.000.00-16025.00%
JD220527P000462602022-05-23 3:34PM EDT46.260.180.000.000.00-2421225.00%
JD220527P000465002022-05-18 1:30PM EDT46.500.790.000.000.00-52025.00%
JD220527P000467602022-05-23 12:29PM EDT46.760.160.000.000.00-1224425.00%
JD220527P000470002022-05-18 12:40PM EDT47.000.770.000.000.00-53025.00%
JD220527P000472602022-05-23 3:26PM EDT47.260.230.000.000.00-1912325.00%
JD220527P000475002022-05-18 12:42PM EDT47.500.950.000.000.00-9025.00%
JD220527P000477602022-05-23 12:06PM EDT47.760.260.000.000.00-452625.00%
JD220527P000480002022-05-18 3:43PM EDT48.001.150.000.000.00-78025.00%
JD220527P000482602022-05-23 3:53PM EDT48.260.350.000.000.00-6825325.00%
JD220527P000485002022-05-17 3:26PM EDT48.500.820.000.000.00-7025.00%
JD220527P000487602022-05-23 3:44PM EDT48.760.420.000.000.00-5591,34425.00%
JD220527P000490002022-05-18 3:02PM EDT49.001.540.000.000.00-187025.00%
JD220527P000497602022-05-23 3:44PM EDT49.760.610.000.000.00-4732712.50%
JD220527P000500002022-05-18 3:55PM EDT50.001.890.000.000.00-236012.50%
JD220527P000507602022-05-23 3:53PM EDT50.760.780.000.000.00-4118612.50%
JD220527P000510002022-05-18 3:40PM EDT51.002.220.000.000.00-181012.50%
JD220527P000512602022-05-20 3:54PM EDT51.261.040.000.000.00-16312.50%
JD220527P000517602022-05-23 3:55PM EDT51.761.070.000.000.00-722866.25%
JD220527P000520002022-05-18 3:45PM EDT52.002.830.000.000.00-8006.25%
JD220527P000525002022-05-18 2:19PM EDT52.503.100.000.000.00-2806.25%
JD220527P000527602022-05-23 3:56PM EDT52.761.480.000.000.00-2314083.13%
JD220527P000530002022-05-18 2:47PM EDT53.003.550.000.000.00-7001.56%
JD220527P000537602022-05-23 3:17PM EDT53.761.950.000.000.00-226390.00%
JD220527P000540002022-05-18 11:38AM EDT54.003.180.000.000.00-2200.00%
JD220527P000547602022-05-23 11:30AM EDT54.762.910.000.000.00-1880.00%
JD220527P000550002022-05-18 2:20PM EDT55.004.820.000.000.00-3900.00%
JD220527P000557602022-05-23 10:19AM EDT55.763.450.000.000.00-1760.00%
JD220527P000560002022-05-17 10:43AM EDT56.005.900.000.000.00-9100.00%
JD220527P000562602022-05-23 12:11AM EDT56.265.750.000.000.00--80.00%
JD220527P000567602022-05-23 12:51PM EDT56.763.900.000.000.00-1900.00%
JD220527P000570002022-05-18 12:53PM EDT57.006.070.000.000.00-200.00%
JD220527P000577602022-05-23 12:11AM EDT57.767.900.000.000.00--140.00%
JD220527P000580002022-05-18 9:58AM EDT58.006.170.000.000.00-400.00%
JD220527P000587602022-05-23 1:56PM EDT58.765.900.000.000.00-1760.00%
JD220527P000590002022-05-17 11:06AM EDT59.007.900.000.000.00-100.00%
JD220527P000597602022-05-23 2:19PM EDT59.766.630.000.000.00-1770.00%
JD220527P000600002022-05-18 2:01PM EDT60.009.280.000.000.00-500.00%
JD220527P000607602022-05-23 12:11AM EDT60.7612.500.000.000.00--520.00%
JD220527P000610002022-05-18 9:44AM EDT61.008.700.000.000.00-700.00%
JD220527P000617602022-05-19 12:50PM EDT61.769.210.000.000.00--220.00%
JD220527P000620002022-05-13 9:31AM EDT62.0012.500.000.000.00-700.00%
JD220527P000627602022-05-20 10:37AM EDT62.768.650.000.000.00-2270.00%
JD220527P000630002022-05-16 3:56PM EDT63.0012.140.000.000.00-800.00%
JD220527P000637602022-05-20 12:58PM EDT63.7610.650.000.000.00-1390.00%
JD220527P000640002022-05-12 11:07AM EDT64.0015.030.000.000.00-200.00%
JD220527P000647602022-05-23 3:51PM EDT64.7611.590.000.000.00-1150.00%
JD220527P000650002022-05-18 1:18PM EDT65.0014.100.000.000.00-300.00%
JD220527P000657602022-05-23 12:11AM EDT65.7614.150.000.000.00--120.00%
JD220527P000660002022-05-06 1:29PM EDT66.0010.980.000.000.00-100.00%
JD220527P000667602022-05-20 11:45AM EDT66.7613.800.000.000.00-390.00%
JD220527P000670002022-05-17 2:07PM EDT67.0014.150.000.000.00-200.00%
JD220527P000677602022-05-20 9:58AM EDT67.7613.800.000.000.00-30230.00%
JD220527P000680002022-05-11 11:24AM EDT68.0017.200.000.000.00-200.00%
JD220527P000687602022-05-20 9:53AM EDT68.7614.800.000.000.00-30300.00%
JD220527P000690002022-05-17 11:38AM EDT69.0016.300.000.000.00-100.00%
JD220527P000700002022-05-18 11:32AM EDT70.0017.600.000.000.00-300.00%
JD220527P000737602022-05-23 12:11AM EDT73.7622.430.000.000.00--20.00%
JD220527P000750002022-05-18 11:51AM EDT75.0022.430.000.000.00-200.00%