Canada Markets open in 4 hrs 14 mins

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.84-3.07 (-4.96%)
At close: 04:00PM EDT
58.66 -0.18 (-0.31%)
Pre-Market: 05:10AM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD220812C000400002022-07-15 11:37AM EDT40.0019.6921.0021.150.00--22422.66%
JD220812C000480002022-08-02 10:24AM EDT48.0010.3013.0513.200.00-33283.01%
JD220812C000485002022-08-02 10:00AM EDT48.509.9512.5512.700.00-88274.61%
JD220812C000495002022-08-02 11:03AM EDT49.5010.5011.5011.700.00-88256.25%
JD220812C000520002022-08-01 9:33AM EDT52.005.259.059.300.00--1218.16%
JD220812C000530002022-08-02 10:12AM EDT53.005.788.058.300.00-512201.27%
JD220812C000540002022-08-02 10:00AM EDT54.005.007.207.450.00-1515191.31%
JD220812C000550002022-08-03 10:26AM EDT55.005.606.356.45+0.85+17.89%1632177.15%
JD220812C000560002022-08-03 3:15PM EDT56.005.605.505.60+1.95+53.42%1927165.72%
JD220812C000570002022-08-02 11:07AM EDT57.004.654.654.80+0.60+14.81%5026154.49%
JD220812C000580002022-08-03 1:55PM EDT58.003.853.904.05+0.40+11.59%72110145.22%
JD220812C000590002022-08-03 1:22PM EDT59.003.303.203.35+0.54+19.57%18211136.43%
JD220812C000600002022-08-03 2:46PM EDT60.002.482.602.67+0.42+20.39%201180128.32%
JD220812C000610002022-08-03 2:56PM EDT61.002.032.072.12+0.18+9.73%3392122.17%
JD220812C000620002022-08-03 3:35PM EDT62.001.601.551.65+0.23+16.79%1101,069115.43%
JD220812C000625002022-08-03 2:15PM EDT62.501.281.351.44+0.07+5.79%7081112.99%
JD220812C000630002022-08-03 1:44PM EDT63.001.191.171.25+0.25+26.60%28886110.74%
JD220812C000640002022-08-03 3:26PM EDT64.000.880.860.93+0.19+27.54%10213106.74%
JD220812C000650002022-08-03 3:26PM EDT65.000.640.620.69+0.23+56.10%119128103.81%
JD220812C000660002022-08-03 12:13PM EDT66.000.390.450.50-0.01-2.50%274101.76%
JD220812C000670002022-08-03 12:32PM EDT67.000.340.320.36+0.08+30.77%769100.10%
JD220812C000675002022-08-03 10:32AM EDT67.500.280.270.30+0.07+33.33%143799.22%
JD220812C000680002022-08-03 2:42PM EDT68.000.240.230.26+0.05+26.32%11928899.22%
JD220812C000690002022-08-03 2:36PM EDT69.000.160.160.19+0.03+23.08%304898.63%
JD220812C000700002022-08-03 2:10PM EDT70.000.110.120.14-0.01-8.33%10216199.22%
JD220812C000710002022-08-03 1:43PM EDT71.000.090.090.10+0.03+50.00%1142999.61%
JD220812C000720002022-07-29 10:47AM EDT72.000.150.060.080.00--14100.00%
JD220812C000730002022-08-03 2:42PM EDT73.000.050.050.06-0.30-85.71%10033101.56%
JD220812C000740002022-07-29 9:30AM EDT74.000.080.040.050.00--10103.91%
JD220812C000750002022-08-01 1:12PM EDT75.000.020.030.04-0.01-33.33%166104.69%
JD220812C000760002022-07-29 9:46AM EDT76.000.050.020.030.00--70104.69%
JD220812C000800002022-07-14 9:43AM EDT80.000.300.000.040.00--11120.31%
JD220812C000850002022-07-22 10:39AM EDT85.000.050.000.070.00--5150.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD220812P000350002022-08-01 9:52AM EDT35.000.040.000.030.00--2193.75%
JD220812P000400002022-08-01 10:37AM EDT40.000.030.000.030.00--5146.88%
JD220812P000450002022-08-01 3:33PM EDT45.000.060.000.030.00--47106.25%
JD220812P000470002022-08-01 9:50AM EDT47.000.020.000.03-0.08-80.00%1011690.63%
JD220812P000480002022-08-01 3:46PM EDT48.000.040.000.03-0.14-77.78%801582.81%
JD220812P000485002022-08-01 3:45PM EDT48.500.200.010.030.00--182.81%
JD220812P000490002022-08-03 10:12AM EDT49.000.070.010.03-0.14-66.67%806378.13%
JD220812P000495002022-08-02 10:19AM EDT49.500.220.020.030.00-151577.34%
JD220812P000500002022-08-02 10:18AM EDT50.000.280.020.040.00-1481475.00%
JD220812P000510002022-08-03 1:29PM EDT51.000.070.040.06-0.11-61.11%107273.05%
JD220812P000520002022-08-03 3:27PM EDT52.000.090.070.10-0.43-82.69%151771.48%
JD220812P000530002022-08-03 3:20PM EDT53.000.140.130.15-0.18-56.25%3732969.92%
JD220812P000540002022-08-03 2:49PM EDT54.000.220.190.23-0.23-51.11%2881866.89%
JD220812P000550002022-08-03 12:44PM EDT55.000.330.300.33-0.29-46.77%6610064.16%
JD220812P000560002022-08-03 11:51AM EDT56.000.480.430.47-0.30-38.46%1345360.35%
JD220812P000570002022-08-03 12:13PM EDT57.000.630.610.65-0.57-47.50%3455256.06%
JD220812P000580002022-08-03 11:16AM EDT58.000.910.840.90-0.56-38.10%4013651.07%
JD220812P000590002022-08-03 10:40AM EDT59.001.181.131.19-0.49-29.34%6726945.02%
JD220812P000600002022-08-03 1:46PM EDT60.001.511.511.56-0.65-30.09%12248334.57%
JD220812P000610002022-08-03 12:54PM EDT61.001.991.972.01-0.65-24.62%74120.00%
JD220812P000620002022-08-03 9:43AM EDT62.003.252.462.53-0.55-14.47%271,2880.00%
JD220812P000625002022-08-02 9:53AM EDT62.504.702.742.820.00-2370.00%
JD220812P000630002022-08-02 3:37PM EDT63.003.733.053.150.00-132930.00%
JD220812P000640002022-08-02 12:21PM EDT64.004.443.753.850.00-41710.00%
JD220812P000650002022-08-03 3:16PM EDT65.004.554.504.60-2.80-38.10%5790.00%
JD220812P000660002022-07-26 1:31PM EDT66.004.655.305.450.00--50.00%
JD220812P000670002022-07-01 10:56AM EDT67.006.656.156.300.00--100.00%
JD220812P000675002022-07-29 10:58AM EDT67.508.306.556.850.00--30.00%
JD220812P000680002022-08-01 1:03PM EDT68.0010.157.007.200.00--10.00%
JD220812P000690002022-07-26 9:45AM EDT69.006.058.008.150.00--40.00%
JD220812P000700002022-07-28 9:53AM EDT70.009.008.959.100.00--60.00%
JD220812P000710002022-07-26 9:45AM EDT71.007.709.9510.200.00--20.00%
JD220812P000730002022-08-02 1:30PM EDT73.0013.6011.9012.150.00-2100.00%