Canada markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.48-2.78 (-5.32%)
At close: 01:00PM EST
49.59 +0.11 (+0.22%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:40.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD221202C000400002022-11-17 1:24PM EST2022-12-0218.029.409.700.00-1084.38%
JD221209C000400002022-11-10 1:14PM EST2022-12-097.458.759.850.00-1086.13%
JD221216C000400002022-11-25 9:55AM EST2022-12-1610.069.8010.00-2.94-22.62%375072.85%
JD221223C000400002022-11-22 9:32AM EST2022-12-2311.349.9510.300.00-1071.88%
JD230120C000400002022-11-23 9:58AM EST2023-01-2013.7010.8011.000.00-1067.97%
JD230317C000400002022-11-25 10:31AM EST2023-03-1712.5012.3512.55-2.49-16.61%177868.07%
JD230616C000400002022-11-25 11:11AM EST2023-06-1614.3014.2514.55-2.39-14.32%2067.55%
JD240119C000400002022-11-16 9:50AM EST2024-01-1921.0017.3517.850.00-20065.71%
JD250117C000400002022-11-18 11:13AM EST2025-01-1726.1021.0021.650.00-6064.23%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD221202P000400002022-11-25 12:22PM EST2022-12-020.050.030.05-0.01-16.67%147076.56%
JD221209P000400002022-11-25 10:17AM EST2022-12-090.130.100.15-0.02-13.33%10066.60%
JD221216P000400002022-11-25 11:16AM EST2022-12-160.330.290.36+0.07+26.92%34067.87%
JD221223P000400002022-11-25 12:54PM EST2022-12-230.500.470.58+0.01+2.04%31067.38%
JD221230P000400002022-11-25 11:54AM EST2022-12-300.760.650.75+0.14+22.58%11066.06%
JD230120P000400002022-11-25 12:50PM EST2023-01-201.141.111.20+0.27+31.03%42062.55%
JD230317P000400002022-11-25 12:01PM EST2023-03-172.432.352.48+0.35+16.83%2061.23%
JD230616P000400002022-11-23 11:42AM EST2023-06-163.403.703.850.00-141857.70%
JD240119P000400002022-11-21 9:30AM EST2024-01-195.455.906.100.00-1053.35%
JD250117P000400002022-11-22 9:35AM EST2025-01-177.757.908.300.00-3048.90%