Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.66-0.68 (-1.27%)
At close: 04:00PM EDT
52.61 -0.05 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD220930C000350002022-09-22 12:51PM EDT35.0018.3017.5017.850.00--2181.25%
JD220930C000440002022-09-14 12:06PM EDT44.0012.758.508.900.00-12100.78%
JD220930C000445002022-09-22 1:26PM EDT44.508.808.058.300.00--182.81%
JD220930C000450002022-09-22 1:48PM EDT45.008.407.557.950.00--1103.91%
JD220930C000455002022-09-22 1:42PM EDT45.508.007.107.400.00--397.66%
JD220930C000465002022-09-23 3:08PM EDT46.505.806.156.300.00-1280.47%
JD220930C000480002022-09-16 2:01PM EDT48.007.964.605.000.00--175.59%
JD220930C000490002022-09-27 2:59PM EDT49.004.043.803.95+0.49+13.80%1870.90%
JD220930C000495002022-09-21 9:35AM EDT49.505.853.353.500.00--268.36%
JD220930C000500002022-09-27 9:50AM EDT50.004.752.883.05+0.15+3.26%11664.26%
JD220930C000510002022-09-27 11:53AM EDT51.002.752.162.25+0.15+5.77%21063.87%
JD220930C000520002022-09-27 3:55PM EDT52.001.561.501.57-1.08-40.91%9214662.11%
JD220930C000530002022-09-27 3:54PM EDT53.001.050.981.03-0.48-31.37%18276561.13%
JD220930C000540002022-09-27 3:35PM EDT54.000.600.580.62-0.49-44.95%3281,77459.47%
JD220930C000550002022-09-27 3:48PM EDT55.000.330.320.36-0.36-52.17%6831,47559.18%
JD220930C000560002022-09-27 3:44PM EDT56.000.180.170.18-0.27-60.00%1881,07258.40%
JD220930C000570002022-09-27 3:59PM EDT57.000.100.090.10-0.16-61.54%681,41059.77%
JD220930C000580002022-09-27 3:58PM EDT58.000.050.050.07-0.13-72.22%3779563.28%
JD220930C000590002022-09-27 1:36PM EDT59.000.030.040.05-0.07-70.00%4446668.36%
JD220930C000600002022-09-27 3:39PM EDT60.000.030.030.04-0.05-62.50%501,71673.44%
JD220930C000610002022-09-27 2:59PM EDT61.000.020.010.04-0.04-66.67%20248676.56%
JD220930C000620002022-09-26 2:40PM EDT62.000.040.020.030.00-3649784.38%
JD220930C000625002022-09-26 9:43AM EDT62.500.100.020.030.00-19987.50%
JD220930C000630002022-09-26 2:18PM EDT63.000.040.020.030.00-2621790.63%
JD220930C000640002022-09-26 11:57AM EDT64.000.040.020.030.00-1336597.66%
JD220930C000650002022-09-27 3:51PM EDT65.000.030.020.03-0.01-25.00%2041,295104.69%
JD220930C000660002022-09-27 2:32PM EDT66.000.010.020.03-0.02-66.67%2285110.94%
JD220930C000670002022-09-26 11:46AM EDT67.000.030.020.030.00-4186117.19%
JD220930C000680002022-09-26 11:36AM EDT68.000.030.020.030.00-9198123.44%
JD220930C000690002022-09-23 11:26AM EDT69.000.050.010.080.00-477139.84%
JD220930C000700002022-09-26 10:31AM EDT70.000.020.000.05-0.02-50.00%1386134.38%
JD220930C000710002022-09-09 3:37PM EDT71.000.330.000.030.00-1478131.25%
JD220930C000720002022-09-27 9:49AM EDT72.000.020.010.02-0.08-80.00%8839137.50%
JD220930C000730002022-09-26 10:02AM EDT73.000.030.000.030.00-246143.75%
JD220930C000740002022-09-12 10:32AM EDT74.000.220.000.020.00-147140.63%
JD220930C000750002022-09-26 11:29AM EDT75.000.020.000.020.00-39337146.88%
JD220930C000800002022-09-23 2:17PM EDT80.000.020.000.010.00-175156.25%
JD220930C000850002022-09-01 2:00PM EDT85.000.190.000.010.00-13181.25%
JD220930C000900002022-08-26 9:33AM EDT90.000.200.000.090.00-11248.44%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD220930P000350002022-09-19 9:30AM EDT35.000.010.000.01-0.02-66.67%14162.50%
JD220930P000400002022-09-23 3:26PM EDT40.000.030.000.020.00-159121.88%
JD220930P000435002022-09-26 10:19AM EDT43.500.030.000.030.00-51992.19%
JD220930P000440002022-09-27 2:59PM EDT44.000.020.010.07-0.11-84.62%11100.78%
JD220930P000450002022-09-26 11:32AM EDT45.000.040.020.030.00-169682.81%
JD220930P000455002022-09-23 1:27PM EDT45.500.100.020.040.00-2280.47%
JD220930P000460002022-09-27 2:44PM EDT46.000.040.030.04-0.01-20.00%100977.34%
JD220930P000465002022-09-27 12:08PM EDT46.500.060.040.060.00-10816376.56%
JD220930P000470002022-09-26 11:51AM EDT47.000.030.050.06-0.04-57.14%117272.27%
JD220930P000475002022-09-26 11:22AM EDT47.500.090.070.080.00-35871.09%
JD220930P000480002022-09-27 11:51AM EDT48.000.080.090.10-0.01-11.11%238168.75%
JD220930P000485002022-09-27 1:45PM EDT48.500.160.120.13+0.01+6.67%20327367.19%
JD220930P000490002022-09-27 3:01PM EDT49.000.170.160.18-0.02-10.53%2216766.02%
JD220930P000495002022-09-27 3:01PM EDT49.500.220.210.23-0.02-8.33%203764.26%
JD220930P000500002022-09-27 3:48PM EDT50.000.300.290.31-0.03-9.09%1,8031,32863.87%
JD220930P000510002022-09-27 3:58PM EDT51.000.530.500.54+0.04+8.16%4,25623762.31%
JD220930P000520002022-09-27 3:44PM EDT52.000.870.830.88+0.11+14.47%1,8131,22661.04%
JD220930P000530002022-09-27 3:49PM EDT53.001.351.291.33+0.17+14.41%50836859.28%
JD220930P000540002022-09-27 3:30PM EDT54.002.001.882.06+0.34+20.48%18448361.23%
JD220930P000550002022-09-27 9:49AM EDT55.001.302.602.69-1.00-43.48%1045656.64%
JD220930P000560002022-09-27 10:02AM EDT56.002.503.403.55-0.20-7.41%1322054.30%
JD220930P000570002022-09-27 2:36PM EDT57.004.454.354.50+0.84+23.27%617958.20%
JD220930P000580002022-09-27 10:22AM EDT58.004.495.305.65-0.21-4.47%3243075.39%
JD220930P000590002022-09-22 1:55PM EDT59.005.656.306.450.00-116865.63%
JD220930P000600002022-09-27 1:02PM EDT60.007.507.307.45+1.15+18.11%1123573.44%
JD220930P000610002022-09-27 10:33AM EDT61.007.138.208.45-1.44-16.80%134799.22%
JD220930P000620002022-09-26 10:02AM EDT62.007.809.159.450.00-1298107.81%
JD220930P000630002022-09-26 9:30AM EDT63.009.5010.2510.500.00-822995.31%
JD220930P000640002022-09-27 9:31AM EDT64.0010.1011.0011.50+5.33+111.74%3216133.59%
JD220930P000650002022-09-23 12:57PM EDT65.0012.6012.2512.500.00-272109.38%
JD220930P000660002022-09-26 12:04PM EDT66.0012.2813.1513.650.00-267125.78%
JD220930P000670002022-09-19 9:51AM EDT67.0011.1014.1514.500.00-23157.42%
JD220930P000680002022-09-26 10:02AM EDT68.0013.8215.1515.500.00-25165.23%
JD220930P000690002022-09-23 10:57AM EDT69.0016.3016.1516.500.00-89172.27%
JD220930P000720002022-09-02 3:36PM EDT72.0011.4019.1019.550.00-20203.52%
JD220930P000750002022-08-22 9:42AM EDT75.0019.8018.1519.850.00-200.00%