UK Markets close in 58 mins

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.12+4.87 (+9.15%)
As of 10:32AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD221216C000312602022-07-15 10:12AM EST31.2629.2026.1526.550.00--110.00%
JD221216C000325002022-07-15 1:36PM EST32.5028.6024.8525.400.00--220.00%
JD221216C000337602022-08-09 9:50AM EST33.7624.5523.9024.300.00-3440.00%
JD221216C000350002022-07-25 9:43AM EST35.0028.6022.7022.950.00--370.00%
JD221216C000362602022-07-18 9:15AM EST36.2628.8521.6521.850.00--70.00%
JD221216C000375002022-07-18 9:15AM EST37.5027.8020.5020.750.00--1271.88%
JD221216C000387602022-07-29 1:47PM EST38.7621.9519.4519.600.00--1105.86%
JD221216C000400002022-08-11 9:22AM EST40.0019.6818.3518.55+1.27+6.90%12113.87%
JD221216C000412602022-08-10 9:41AM EST41.2616.3017.3017.50-3.20-16.41%19119.63%
JD221216C000425002022-07-29 2:10PM EST42.5019.0016.3016.550.00--13124.71%
JD221216C000437602022-08-10 10:01AM EST43.7614.5515.3515.45-5.80-28.50%1159125.78%
JD221216C000462602022-07-15 1:33PM EST46.2617.1513.4013.550.00--34127.39%
JD221216C000475002022-08-03 10:34AM EST47.5015.9012.5012.650.00-210127.93%
JD221216C000487602022-08-11 10:52AM EST48.7612.1011.6011.75-3.00-19.87%3115127.64%
JD221216C000500002022-08-11 10:27AM EST50.0011.2510.8010.90-1.54-12.04%928127.98%
JD221216C000512602022-08-09 9:38AM EST51.2610.209.9010.100.00-2762126.95%
JD221216C000525002022-08-11 8:48AM EST52.509.609.209.35-0.05-0.52%27127.64%
JD221216C000537602022-08-09 1:08PM EST53.768.858.508.600.00-7677127.64%
JD221216C000550002022-08-10 9:00AM EST55.007.257.807.90-2.55-26.02%121127.00%
JD221216C000562602022-08-09 11:47AM EST56.267.457.157.300.00-6243127.34%
JD221216C000575002022-08-09 12:15PM EST57.506.856.556.650.00-128176126.66%
JD221216C000587602022-08-11 8:46AM EST58.766.156.006.10-0.10-1.60%1356126.90%
JD221216C000600002022-08-11 12:53PM EST60.005.655.455.60-0.17-2.92%10696126.68%
JD221216C000612602022-08-10 1:58PM EST61.264.605.005.10-0.66-12.55%3537126.90%
JD221216C000625002022-08-11 12:02PM EST62.504.704.554.65-0.17-3.49%4522126.76%
JD221216C000637602022-08-11 12:32PM EST63.764.254.104.25-0.90-17.48%4976126.56%
JD221216C000650002022-08-11 9:12AM EST65.004.253.753.85-0.50-10.53%5459126.64%
JD221216C000662602022-08-11 1:03PM EST66.263.503.403.50-0.45-11.39%11690126.71%
JD221216C000675002022-08-09 12:04PM EST67.503.303.103.200.00-92,777127.15%
JD221216C000687602022-08-11 12:06PM EST68.762.892.762.89-0.16-5.25%5803126.56%
JD221216C000700002022-08-11 9:40AM EST70.002.852.542.63+0.10+3.64%251,110127.20%
JD221216C000725002022-08-08 1:35PM EST72.502.652.072.180.00-12215127.59%
JD221216C000737602022-08-11 10:25AM EST73.761.971.851.99-0.18-8.37%16990127.64%
JD221216C000750002022-08-10 12:20PM EST75.001.591.661.80-0.30-15.87%51,402127.59%
JD221216C000787602022-08-11 9:04AM EST78.761.451.241.36-0.85-36.96%3608128.81%
JD221216C000800002022-08-10 2:10PM EST80.001.041.121.24-0.26-20.00%7635129.10%
JD221216C000837602022-08-10 9:08AM EST83.760.750.830.94-0.35-31.82%38648130.18%
JD221216C000850002022-08-11 10:17AM EST85.000.830.760.87-0.12-12.63%14305130.96%
JD221216C000887602022-08-03 10:03AM EST88.761.000.570.630.00-2772131.35%
JD221216C000900002022-08-11 12:07PM EST90.000.550.520.58-0.07-11.29%8937131.84%
JD221216C000950002022-08-11 10:55AM EST95.000.400.360.41-0.02-4.76%2647133.59%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD221216P000237602022-07-12 8:37AM EST23.760.200.010.250.00--84205.08%
JD221216P000250002022-07-29 11:28AM EST25.000.130.030.170.00--15186.72%
JD221216P000262602022-08-03 8:30AM EST26.260.210.070.130.00-2302176.95%
JD221216P000275002022-07-12 8:34AM EST27.500.380.070.320.00--1186.72%
JD221216P000287602022-08-08 10:21AM EST28.760.150.100.240.00--444172.27%
JD221216P000300002022-08-08 11:14AM EST30.000.230.150.350.00-295174.80%
JD221216P000312602022-07-29 10:17AM EST31.260.340.210.380.00--2170.70%
JD221216P000325002022-08-08 12:45PM EST32.500.330.280.460.00--22169.14%
JD221216P000337602022-08-10 2:46PM EST33.760.510.370.53-0.11-17.74%17259166.60%
JD221216P000350002022-08-11 9:17AM EST35.000.540.480.57-0.01-1.82%1597163.09%
JD221216P000362602022-08-10 9:16AM EST36.260.780.600.68+0.07+9.86%265161.33%
JD221216P000375002022-08-09 1:24PM EST37.500.840.730.800.00-71224159.38%
JD221216P000387602022-08-11 9:04AM EST38.760.910.870.94-0.04-4.21%7314157.23%
JD221216P000400002022-08-11 10:20AM EST40.001.031.031.12+0.20+24.10%80221155.66%
JD221216P000412602022-08-09 10:30AM EST41.261.281.241.310.00-221,368154.30%
JD221216P000425002022-08-10 8:51AM EST42.501.701.421.52+0.63+58.88%1372152.05%
JD221216P000437602022-08-09 10:34AM EST43.761.741.651.750.00-6521150.10%
JD221216P000450002022-08-10 11:01AM EST45.002.121.912.02+0.32+17.78%132390148.63%
JD221216P000462602022-08-09 10:25AM EST46.262.312.212.300.00-2942146.92%
JD221216P000475002022-08-11 9:32AM EST47.502.412.532.63+0.29+13.68%1306145.56%
JD221216P000487602022-08-09 2:22PM EST48.763.102.913.000.00-8792144.53%
JD221216P000500002022-08-10 12:29PM EST50.003.703.303.40+0.25+7.25%11786143.36%
JD221216P000512602022-08-10 10:30AM EST51.264.133.753.85+0.13+3.25%2475142.53%
JD221216P000525002022-08-10 10:25AM EST52.504.604.204.30+0.30+6.98%22336141.11%
JD221216P000537602022-08-10 9:40AM EST53.765.434.754.85+0.58+11.96%2787140.92%
JD221216P000550002022-08-10 1:27PM EST55.005.755.255.40+0.12+2.13%111943139.60%
JD221216P000562602022-08-11 12:53PM EST56.265.805.906.00+1.15+24.73%2311139.45%
JD221216P000575002022-08-11 10:14AM EST57.506.306.506.60-0.50-7.35%13295138.23%
JD221216P000587602022-08-11 8:55AM EST58.766.897.207.30+0.28+4.24%10636138.14%
JD221216P000600002022-08-11 9:16AM EST60.007.357.908.05+0.20+2.80%191,194138.09%
JD221216P000612602022-08-08 9:51AM EST61.267.538.658.800.00-3661,843137.60%
JD221216P000625002022-08-11 12:12PM EST62.509.259.459.60+1.15+14.20%3241137.72%
JD221216P000637602022-08-08 8:36AM EST63.768.6510.3010.450.00-7227137.96%
JD221216P000650002022-08-11 9:30AM EST65.0010.6911.1511.30+0.64+6.37%1466137.89%
JD221216P000662602022-08-03 10:41AM EST66.2610.4512.1012.200.00-476138.48%
JD221216P000675002022-08-10 11:04AM EST67.5013.6513.0013.15+4.10+42.93%4280138.87%
JD221216P000687602022-08-08 11:02AM EST68.7612.7513.9514.100.00-7327138.92%
JD221216P000700002022-08-04 10:52AM EST70.0011.1014.9515.100.00-9808139.89%
JD221216P000725002022-08-10 11:04AM EST72.5017.6517.0017.15+3.00+20.48%210141.36%
JD221216P000737602022-08-11 10:45AM EST73.7617.5518.0518.35+3.35+23.59%10230143.65%
JD221216P000750002022-08-05 8:57AM EST75.0015.5019.0019.300.00--35141.70%
JD221216P000787602022-08-04 2:41PM EST78.7617.6722.3522.650.00-276145.31%
JD221216P000800002022-08-04 9:29AM EST80.0018.3923.6023.750.00--6147.90%
JD221216P000837602022-08-02 9:53AM EST83.7625.2327.1527.250.00-2102153.42%
JD221216P000850002022-08-05 10:35AM EST85.0024.5028.3028.450.00--6155.27%
JD221216P000900002022-08-04 10:45AM EST90.0027.4033.0033.300.00--4162.21%