Canada markets close in 6 hours 21 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.08-2.87 (-3.68%)
As of 09:39AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD211210C000650002021-12-03 2:27PM EST65.0013.050.000.000.00-28810.00%
JD211210C000700002021-12-03 3:10PM EST70.008.780.000.000.00-36370.00%
JD211210C000730002021-12-03 2:41PM EST73.006.200.000.000.00-1390.00%
JD211210C000740002021-12-03 12:41PM EST74.005.750.000.000.00-352000.00%
JD211210C000750002021-12-03 3:57PM EST75.005.280.000.000.00-911520.00%
JD211210C000760002021-12-03 3:59PM EST76.004.450.000.000.00-60443.13%
JD211210C000770002021-12-03 2:46PM EST77.003.600.000.000.00-1881706.25%
JD211210C000780002021-12-03 3:56PM EST78.003.400.000.000.00-1902806.25%
JD211210C000790002021-12-03 3:45PM EST79.002.570.000.000.00-18916512.50%
JD211210C000800002021-12-03 3:57PM EST80.002.250.000.000.00-99669212.50%
JD211210C000810002021-12-03 3:58PM EST81.001.930.000.000.00-1058712.50%
JD211210C000820002021-12-03 3:59PM EST82.001.540.000.000.00-436225.00%
JD211210C000830002021-12-03 3:59PM EST83.001.170.000.000.00-20437025.00%
JD211210C000840002021-12-03 3:59PM EST84.000.940.000.000.00-6022725.00%
JD211210C000850002021-12-03 3:54PM EST85.000.750.000.000.00-40840425.00%
JD211210C000860002021-12-03 3:50PM EST86.000.500.000.000.00-10319525.00%
JD211210C000870002021-12-03 3:35PM EST87.000.440.000.000.00-17932225.00%
JD211210C000875002021-12-03 3:11PM EST87.500.370.000.000.00-526825.00%
JD211210C000880002021-12-03 3:37PM EST88.000.320.000.000.00-2971,31325.00%
JD211210C000890002021-12-03 3:52PM EST89.000.250.000.000.00-139125.00%
JD211210C000900002021-12-03 3:41PM EST90.000.200.000.000.00-15371725.00%
JD211210C000910002021-12-03 3:41PM EST91.000.150.000.000.00-19945250.00%
JD211210C000920002021-12-03 3:45PM EST92.000.120.000.000.00-698350.00%
JD211210C000930002021-12-03 9:38AM EST93.000.140.000.000.00-37350.00%
JD211210C000935002021-12-03 10:32AM EST93.500.170.000.000.00-13550.00%
JD211210C000940002021-12-03 2:46PM EST94.000.080.000.000.00-33550.00%
JD211210C000950002021-12-03 3:54PM EST95.000.070.000.000.00-1562350.00%
JD211210C000970002021-12-03 3:48PM EST97.000.040.000.000.00-1150.00%
JD211210C000980002021-12-03 2:47PM EST98.000.050.000.000.00-1150.00%
JD211210C001000002021-12-03 3:32PM EST100.000.040.000.000.00-549450.00%
JD211210C001050002021-12-03 11:09AM EST105.000.020.000.000.00-5960950.00%
JD211210C001100002021-12-03 12:09PM EST110.000.030.000.000.00-116950.00%
JD211210C001150002021-11-26 10:16AM EST115.000.050.000.000.00-101350.00%
JD211210C001200002021-11-22 10:36AM EST120.000.060.000.000.00-656550.00%
JD211210C001250002021-11-26 12:27PM EST125.000.030.000.000.00-499050.00%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD211210P000450002021-12-03 3:59PM EST45.000.280.000.000.00-32530950.00%
JD211210P000500002021-12-03 3:45PM EST50.000.360.000.000.00-22220250.00%
JD211210P000550002021-12-03 3:31PM EST55.000.470.000.000.00-604850.00%
JD211210P000600002021-12-03 3:54PM EST60.000.560.000.000.00-25415350.00%
JD211210P000650002021-12-03 3:55PM EST65.000.820.000.000.00-22217025.00%
JD211210P000700002021-12-03 3:59PM EST70.001.410.000.000.00-49835112.50%
JD211210P000730002021-12-03 3:52PM EST73.001.970.000.000.00-5443026.25%
JD211210P000740002021-12-03 3:57PM EST74.002.190.000.000.00-7323123.13%
JD211210P000750002021-12-03 3:59PM EST75.002.410.000.000.00-2,3241,2270.39%
JD211210P000760002021-12-03 3:59PM EST76.002.650.000.000.00-6756830.00%
JD211210P000770002021-12-03 3:59PM EST77.003.050.000.000.00-4783320.00%
JD211210P000780002021-12-03 3:55PM EST78.003.500.000.000.00-2182220.00%
JD211210P000790002021-12-03 3:54PM EST79.004.100.000.000.00-7334000.00%
JD211210P000800002021-12-03 3:54PM EST80.004.450.000.000.00-1,4017690.00%
JD211210P000810002021-12-03 3:36PM EST81.005.540.000.000.00-1561660.00%
JD211210P000820002021-12-03 3:50PM EST82.005.920.000.000.00-1833540.00%
JD211210P000830002021-12-03 1:14PM EST83.007.570.000.000.00-1365150.00%
JD211210P000840002021-12-03 2:27PM EST84.007.780.000.000.00-1712590.00%
JD211210P000850002021-12-03 3:59PM EST85.008.060.000.000.00-2084740.00%
JD211210P000860002021-12-03 1:55PM EST86.009.720.000.000.00-482410.00%
JD211210P000870002021-12-03 3:42PM EST87.009.800.000.000.00-132880.00%
JD211210P000875002021-12-03 3:52PM EST87.5010.340.000.000.00-2810.00%
JD211210P000880002021-12-03 9:36AM EST88.009.150.000.000.00-922010.00%
JD211210P000890002021-12-03 3:20PM EST89.0011.820.000.000.00-561000.00%
JD211210P000900002021-12-03 12:16PM EST90.0013.570.000.000.00-51250.00%
JD211210P000910002021-12-01 3:21PM EST91.005.880.000.000.00-2690.00%
JD211210P000920002021-12-02 2:32PM EST92.008.450.000.000.00-2150.00%
JD211210P000930002021-12-01 2:50PM EST93.006.650.000.000.00-250.00%
JD211210P000935002021-11-30 1:30PM EST93.509.300.000.000.00--40.00%
JD211210P000940002021-12-01 2:50PM EST94.007.500.000.000.00-260.00%
JD211210P000950002021-12-03 12:03PM EST95.0018.740.000.000.00-180.00%