Canada markets open in 8 hours 1 minute

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
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230210C000440002023-01-26 9:49AM EST44.0018.850.000.000.00--00.00%
JD230210C000450002023-02-03 11:34AM EST45.0013.410.000.000.00-300.00%
JD230210C000470002023-02-02 1:20PM EST47.0012.050.000.000.00-3300.00%
JD230210C000480002023-01-25 12:22PM EST48.0013.100.000.000.00-200.00%
JD230210C000490002023-02-02 12:08PM EST49.009.770.000.000.00-400.00%
JD230210C000500002023-02-02 2:33PM EST50.009.100.000.000.00-100.00%
JD230210C000510002023-01-31 10:48AM EST51.009.310.000.000.00-100.00%
JD230210C000520002023-02-03 12:32PM EST52.006.250.000.000.00-400.00%
JD230210C000530002023-02-02 9:55AM EST53.006.500.000.000.00-100.00%
JD230210C000540002023-02-03 2:16PM EST54.004.100.000.000.00-1500.00%
JD230210C000550002023-02-03 3:45PM EST55.003.190.000.000.00-2300.00%
JD230210C000560002023-02-03 1:12PM EST56.002.500.000.000.00-300.00%
JD230210C000570002023-02-03 3:57PM EST57.001.800.000.000.00-4100.00%
JD230210C000580002023-02-03 3:59PM EST58.001.290.000.000.00-60501.56%
JD230210C000590002023-02-03 3:59PM EST59.000.910.000.000.00-44706.25%
JD230210C000600002023-02-03 3:59PM EST60.000.620.000.000.00-2,737012.50%
JD230210C000610002023-02-03 3:57PM EST61.000.430.000.000.00-407012.50%
JD230210C000620002023-02-03 3:59PM EST62.000.310.000.000.00-161012.50%
JD230210C000625002023-02-03 3:55PM EST62.500.270.000.000.00-209012.50%
JD230210C000630002023-02-03 3:58PM EST63.000.230.000.000.00-66025.00%
JD230210C000640002023-02-03 3:59PM EST64.000.180.000.000.00-72025.00%
JD230210C000650002023-02-03 3:43PM EST65.000.140.000.000.00-174025.00%
JD230210C000660002023-02-03 3:56PM EST66.000.100.000.000.00-6025.00%
JD230210C000670002023-02-03 3:23PM EST67.000.120.000.000.00-24025.00%
JD230210C000680002023-02-03 1:47PM EST68.000.080.000.000.00-2025.00%
JD230210C000690002023-02-03 1:47PM EST69.000.070.000.000.00-3025.00%
JD230210C000700002023-02-03 12:31PM EST70.000.070.000.000.00-12050.00%
JD230210C000710002023-01-31 3:16PM EST71.000.090.000.000.00-1050.00%
JD230210C000720002023-02-02 12:23PM EST72.000.060.000.000.00-15050.00%
JD230210C000730002023-02-02 11:38AM EST73.000.050.000.000.00-7050.00%
JD230210C000740002023-02-02 12:52PM EST74.000.050.000.000.00-1050.00%
JD230210C000750002023-02-03 11:10AM EST75.000.030.000.000.00-49050.00%
JD230210C000760002023-01-24 2:46PM EST76.000.100.000.000.00-1050.00%
JD230210C000770002023-01-24 9:59AM EST77.000.070.000.000.00-43050.00%
JD230210C000780002023-01-31 2:00PM EST78.000.030.000.000.00-50050.00%
JD230210C000790002023-01-31 9:54AM EST79.000.030.000.000.00--050.00%
JD230210C000800002023-01-31 2:26PM EST80.000.020.000.000.00-41050.00%
JD230210C000850002023-01-27 3:00PM EST85.000.050.000.000.00-1050.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230210P000400002023-01-05 11:09AM EST40.000.130.000.020.00--0120.31%
JD230210P000450002023-02-02 12:04PM EST45.000.010.000.000.00--050.00%
JD230210P000460002023-01-31 9:35AM EST46.000.040.000.000.00--050.00%
JD230210P000470002023-02-03 3:09PM EST47.000.020.000.000.00-9050.00%
JD230210P000480002023-02-03 3:09PM EST48.000.020.000.000.00-9050.00%
JD230210P000490002023-02-03 3:12PM EST49.000.020.000.000.00-1025.00%
JD230210P000500002023-02-02 3:59PM EST50.000.030.000.000.00-6025.00%
JD230210P000510002023-02-03 3:43PM EST51.000.060.000.000.00-8025.00%
JD230210P000520002023-02-03 3:57PM EST52.000.080.000.000.00-73025.00%
JD230210P000530002023-02-03 3:46PM EST53.000.160.000.000.00-103025.00%
JD230210P000540002023-02-03 3:50PM EST54.000.270.000.000.00-53012.50%
JD230210P000550002023-02-03 3:50PM EST55.000.450.000.000.00-304012.50%
JD230210P000560002023-02-03 3:53PM EST56.000.700.000.000.00-48906.25%
JD230210P000570002023-02-03 3:44PM EST57.001.040.000.000.00-32003.13%
JD230210P000580002023-02-03 3:54PM EST58.001.600.000.000.00-57900.00%
JD230210P000590002023-02-03 3:32PM EST59.002.100.000.000.00-14400.00%
JD230210P000600002023-02-03 3:45PM EST60.002.910.000.000.00-15700.00%
JD230210P000610002023-02-03 2:54PM EST61.003.630.000.000.00-1500.00%
JD230210P000620002023-02-03 9:49AM EST62.003.250.000.000.00-1100.00%
JD230210P000625002023-02-03 3:12PM EST62.505.020.000.000.00-100.00%
JD230210P000630002023-02-03 1:37PM EST63.005.430.000.000.00-1100.00%
JD230210P000640002023-02-03 1:30PM EST64.006.450.000.000.00-200.00%
JD230210P000650002023-02-03 2:48PM EST65.007.320.000.000.00-15600.00%
JD230210P000660002023-02-03 11:42AM EST66.007.800.000.000.00-300.00%
JD230210P000670002023-01-27 1:51PM EST67.004.150.000.000.00-30000.00%
JD230210P000680002023-01-17 10:45AM EST68.008.780.000.000.00-200.00%
JD230210P000690002023-02-01 2:36PM EST69.009.650.000.000.00--00.00%
JD230210P000700002023-01-17 9:54AM EST70.0010.150.000.000.00-100.00%
JD230210P000710002023-01-20 1:28PM EST71.0010.520.000.000.00-1500.00%
JD230210P000720002023-01-31 12:24PM EST72.0012.450.000.000.00-300.00%
JD230210P000730002023-01-11 10:15AM EST73.0011.610.000.000.00-100.00%
JD230210P000760002023-01-06 2:00PM EST76.0012.8518.1018.550.00-150136.72%
JD230210P000850002023-02-03 12:53PM EST85.0026.900.000.000.00-800.00%