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:45.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD221202C000450002022-11-25 12:25PM EST2022-12-024.734.704.90-2.82-37.35%1065.04%
JD221209C000450002022-11-21 9:30AM EST2022-12-098.705.105.300.00-1062.31%
JD221216C000450002022-11-25 12:55PM EST2022-12-165.605.605.80-2.60-31.71%6064.94%
JD221223C000450002022-11-17 3:41PM EST2022-12-2313.956.006.250.00-1065.82%
JD221230C000450002022-11-17 11:27AM EST2022-12-3012.986.306.600.00-9065.23%
JD230120C000450002022-11-25 10:58AM EST2023-01-207.277.207.35-1.68-18.77%12063.87%
JD230317C000450002022-11-25 11:21AM EST2023-03-179.159.109.25-2.10-18.67%10064.55%
JD230616C000450002022-11-25 12:38PM EST2023-06-1610.9511.2511.45-1.95-15.12%4064.20%
JD240119C000450002022-11-21 2:20PM EST2024-01-1917.2014.8515.150.00-9063.75%
JD250117C000450002022-11-22 10:27AM EST2025-01-1720.5018.6519.200.00-1062.18%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD221202P000450002022-11-25 12:47PM EST2022-12-020.230.220.25+0.08+53.33%310059.08%
JD221209P000450002022-11-25 12:34PM EST2022-12-090.660.600.66+0.20+43.48%32058.98%
JD221216P000450002022-11-25 12:58PM EST2022-12-161.121.071.15+0.39+53.42%2,366062.01%
JD221223P000450002022-11-25 10:21AM EST2022-12-231.471.281.55+0.07+5.00%2060.72%
JD221230P000450002022-11-25 10:23AM EST2022-12-301.771.691.96+0.54+43.90%9062.40%
JD230120P000450002022-11-25 12:50PM EST2023-01-202.472.432.53+0.51+26.02%45059.23%
JD230317P000450002022-11-25 12:12PM EST2023-03-174.054.004.10+0.65+19.12%3058.03%
JD230616P000450002022-11-25 12:18PM EST2023-06-165.705.605.70+0.55+10.68%6055.10%
JD240119P000450002022-11-21 11:55AM EST2024-01-197.458.058.250.00-2051.32%
JD250117P000450002022-11-09 1:09PM EST2025-01-1712.2010.2010.600.00-2047.00%