Canada Markets open in 7 hrs 56 mins

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.73-0.90 (-1.56%)
At close: 04:00PM EST
57.27 +0.54 (+0.95%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230317C000375002022-07-21 2:41PM EST37.5028.9021.6021.900.00--1151.27%
JD230317C000400002022-08-10 11:42AM EST40.0019.1019.6519.90-6.95-26.68%112146.44%
JD230317C000425002022-07-21 2:41PM EST42.5024.9017.7518.000.00--1141.85%
JD230317C000450002022-07-29 10:14AM EST45.0018.4815.6516.250.00--1135.55%
JD230317C000500002022-08-10 11:13AM EST50.0012.4012.3512.95-6.49-34.36%513128.74%
JD230317C000525002022-08-11 8:32AM EST52.5011.2011.3011.50-0.46-3.95%15129.20%
JD230317C000575002022-08-11 9:22AM EST57.509.708.809.00+0.45+4.86%8306125.46%
JD230317C000600002022-08-11 12:59PM EST60.008.007.757.90+0.10+1.27%1124123.97%
JD230317C000625002022-08-10 11:01AM EST62.506.656.756.95-3.10-31.79%353122.53%
JD230317C000650002022-08-11 10:52AM EST65.006.195.856.10-0.66-9.64%5345121.24%
JD230317C000675002022-08-09 9:36AM EST67.505.355.155.350.00-21120.80%
JD230317C000700002022-08-11 9:24AM EST70.004.984.454.65+0.21+4.40%153119.63%
JD230317C000725002022-08-08 2:50PM EST72.504.603.554.050.00--50116.60%
JD230317C000750002022-08-10 2:46PM EST75.003.103.353.50-1.65-34.74%1039118.14%
JD230317C000800002022-08-10 9:47AM EST80.002.332.412.61-1.02-30.45%45111116.04%
JD230317C000850002022-08-11 8:35AM EST85.001.801.841.97-0.20-10.00%1206115.94%
JD230317C000900002022-08-01 9:02AM EST90.001.801.351.420.00--7114.50%
JD230317C000950002022-08-09 1:47PM EST95.001.100.831.070.00-16111.82%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD230317P000350002022-08-10 1:35PM EST35.001.281.051.20+1.28--40127.78%
JD230317P000400002022-07-28 9:20AM EST40.001.901.922.070.00--25122.66%
JD230317P000450002022-08-03 8:43AM EST45.003.153.153.300.00--5117.51%
JD230317P000500002022-08-10 11:44AM EST50.005.294.804.95+1.09+25.95%-9112.60%
JD230317P000525002022-08-10 9:19AM EST52.506.605.856.00+0.15+2.33%558111.01%
JD230317P000575002022-08-11 9:47AM EST57.508.018.208.45-0.24-2.91%34107.08%
JD230317P000600002022-08-10 2:24PM EST60.0010.279.609.85+0.45+4.58%2182105.44%
JD230317P000625002022-08-02 11:26AM EST62.5010.0511.1011.350.00-10112103.64%
JD230317P000650002022-08-08 12:32PM EST65.0011.8012.7513.200.00--18103.76%
JD230317P000675002022-07-27 12:40PM EST67.5012.0514.4514.700.00--13100.37%
JD230317P000700002022-08-11 8:56AM EST70.0015.7516.3516.500.00-6799.12%
JD230317P000800002022-07-26 9:41AM EST80.0020.2024.4024.600.00--25491.21%
JD230317P000850002022-08-01 9:01AM EST85.0027.8028.6029.000.00--181.98%
JD230317P000900002022-07-27 10:18AM EST90.0028.3532.8033.600.00--582.03%