UK markets open in 3 hours 2 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.31-1.16 (-2.17%)
At close: 04:00PM EDT
52.50 +0.19 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD221021C000325002022-09-14 11:00AM EDT32.5024.1519.6520.650.00-11116.02%
JD221021C000375002022-09-14 1:45PM EDT37.5019.7014.9015.200.00-2279.88%
JD221021C000400002022-09-15 10:49AM EDT40.0017.5012.4012.800.00-2770.12%
JD221021C000425002022-09-23 1:33PM EDT42.5010.0510.2010.45+10.05-7067.19%
JD221021C000440002022-09-23 12:14PM EDT44.009.208.859.15+9.20-2064.84%
JD221021C000450002022-09-16 1:10PM EDT45.0011.208.008.200.00-3961.96%
JD221021C000470002022-09-21 1:44PM EDT47.008.406.456.60+8.40--1060.50%
JD221021C000475002022-09-02 12:51PM EDT47.5014.506.056.200.00-12959.47%
JD221021C000480002022-09-23 1:35PM EDT48.005.455.705.85+5.45-10159.33%
JD221021C000490002022-09-23 1:32PM EDT49.004.805.005.15+4.80-16258.42%
JD221021C000500002022-09-23 3:42PM EDT50.004.404.304.45-1.37-23.74%1214556.67%
JD221021C000510002022-09-23 3:42PM EDT51.003.753.703.85+3.75-15655.96%
JD221021C000520002022-09-23 3:06PM EDT52.002.993.153.30+2.99-586455.27%
JD221021C000525002022-09-23 3:37PM EDT52.502.882.933.05-0.52-15.29%70321655.32%
JD221021C000530002022-09-23 3:55PM EDT53.002.752.672.78+2.75-1562654.59%
JD221021C000540002022-09-23 3:56PM EDT54.002.262.242.33+2.26-16318554.05%
JD221021C000550002022-09-23 3:58PM EDT55.001.881.861.95-0.55-22.63%2831,45153.69%
JD221021C000560002022-09-23 3:29PM EDT56.001.451.541.61+1.45-2981,10153.37%
JD221021C000570002022-09-23 2:15PM EDT57.001.171.261.33+1.17-1685453.17%
JD221021C000575002022-09-23 3:36PM EDT57.501.121.141.21-0.23-17.04%2371,01853.17%
JD221021C000580002022-09-23 1:43PM EDT58.000.941.041.09+0.94-271,01353.17%
JD221021C000590002022-09-23 10:32AM EDT59.000.930.840.90+0.93-918653.22%
JD221021C000600002022-09-23 3:28PM EDT60.000.650.680.73-0.32-32.99%1792,86053.17%
JD221021C000610002022-09-23 10:33AM EDT61.000.610.560.60+0.61-185853.52%
JD221021C000620002022-09-23 3:54PM EDT62.000.460.460.50+0.46-234854.00%
JD221021C000625002022-09-23 3:38PM EDT62.500.420.430.45-0.15-26.32%323,96954.39%
JD221021C000630002022-09-23 3:06PM EDT63.000.360.390.41+0.36-41654.59%
JD221021C000640002022-09-23 12:57PM EDT64.000.320.320.34+0.32-6375755.08%
JD221021C000650002022-09-23 3:29PM EDT65.000.250.270.29-0.15-37.50%984,94555.86%
JD221021C000660002022-09-22 3:02PM EDT66.000.350.230.25+0.35--2356.74%
JD221021C000670002022-09-23 10:47AM EDT67.000.210.190.21+0.21-14057.23%
JD221021C000675002022-09-23 3:01PM EDT67.500.180.180.20-0.09-33.33%672,46258.01%
JD221021C000680002022-09-22 9:56AM EDT68.000.210.170.18+0.21--7058.30%
JD221021C000700002022-09-23 3:54PM EDT70.000.140.130.15-0.05-26.32%1652,08860.74%
JD221021C000725002022-09-23 2:32PM EDT72.500.110.100.12-0.04-26.67%175,93363.67%
JD221021C000750002022-09-22 12:30PM EDT75.000.080.080.090.00-61,44266.21%
JD221021C000800002022-09-23 2:13PM EDT80.000.070.050.07+0.02+40.00%1117,45672.27%
JD221021C000850002022-09-22 2:46PM EDT85.000.030.040.060.00-337478.91%
JD221021C000900002022-09-13 11:47AM EDT90.000.080.030.060.00-35285.55%
JD221021C000950002022-09-21 2:49PM EDT95.000.020.020.040.00-1019488.28%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD221021P000275002022-09-20 3:06PM EDT27.500.010.000.130.00-1020112.50%
JD221021P000300002022-09-23 9:30AM EDT30.000.250.000.07+0.24+2,400.00%17290.63%
JD221021P000325002022-09-07 11:47AM EDT32.500.040.000.080.00-131180.08%
JD221021P000350002022-09-23 10:35AM EDT35.000.060.010.090.00-13971.09%
JD221021P000375002022-09-23 1:37PM EDT37.500.100.060.14+0.05+100.00%111767.38%
JD221021P000400002022-09-23 3:38PM EDT40.000.210.200.22+0.07+50.00%367965.14%
JD221021P000425002022-09-23 3:39PM EDT42.500.400.380.40+0.12+42.86%3335562.01%
JD221021P000440002022-09-23 3:55PM EDT44.000.550.540.57+0.55-23460.25%
JD221021P000450002022-09-23 3:54PM EDT45.000.690.680.71+0.17+32.69%2231459.13%
JD221021P000460002022-09-23 3:54PM EDT46.000.860.850.89+0.86-476258.20%
JD221021P000470002022-09-23 1:12PM EDT47.000.991.051.09+0.99-2517657.03%
JD221021P000475002022-09-23 1:12PM EDT47.501.101.161.21+0.20+22.22%27764456.49%
JD221021P000480002022-09-23 3:39PM EDT48.001.321.291.34+1.32-4025356.06%
JD221021P000490002022-09-23 3:55PM EDT49.001.601.571.63+1.60-2837955.08%
JD221021P000500002022-09-23 3:59PM EDT50.001.961.911.97+0.46+30.67%6515,98754.25%
JD221021P000510002022-09-23 3:43PM EDT51.002.302.292.37+2.30-25310053.47%
JD221021P000520002022-09-23 3:54PM EDT52.002.772.732.81+2.77-3298852.69%
JD221021P000525002022-09-23 3:56PM EDT52.503.052.963.10+0.69+29.24%1,4974,18752.64%
JD221021P000530002022-09-23 2:57PM EDT53.003.453.203.35+3.45-8728752.08%
JD221021P000540002022-09-23 2:52PM EDT54.004.053.753.90+4.05-1720851.32%
JD221021P000550002022-09-23 3:40PM EDT55.004.504.404.50+0.50+12.50%153,35650.98%
JD221021P000560002022-09-22 12:01PM EDT56.004.505.055.20+4.50--5850.64%
JD221021P000570002022-09-20 12:55PM EDT57.003.085.755.90+3.08--3951.42%
JD221021P000575002022-09-23 3:18PM EDT57.506.426.156.30+1.12+21.13%5155,88150.15%
JD221021P000580002022-09-21 2:54PM EDT58.004.706.556.70+4.70--64050.24%
JD221021P000590002022-09-20 10:39AM EDT59.004.107.357.55+4.10--950.49%
JD221021P000600002022-09-23 10:05AM EDT60.008.408.108.35+1.03+13.98%13,02651.95%
JD221021P000610002022-09-23 9:33AM EDT61.009.009.009.25+9.00-72552.93%
JD221021P000620002022-09-23 9:45AM EDT62.0010.259.9510.15+10.25-2053.37%
JD221021P000625002022-09-23 9:45AM EDT62.5010.7010.3010.60+1.95+22.29%25,34753.32%
JD221021P000640002022-09-20 12:47PM EDT64.007.6511.7012.05+7.65--156.25%
JD221021P000650002022-09-23 12:04PM EDT65.0012.5512.6513.00+1.57+14.30%52,92457.23%
JD221021P000660002022-09-19 9:35AM EDT66.0010.7013.5514.05+10.70--362.40%
JD221021P000675002022-09-16 11:07AM EDT67.5012.1015.0515.450.00-141161.91%
JD221021P000700002022-09-15 1:58PM EDT70.0012.4517.5517.950.00-24152.73%
JD221021P000725002022-09-23 10:05AM EDT72.5020.3020.0020.40+5.60+38.10%24371.58%
JD221021P000750002022-09-22 9:33AM EDT75.0020.7122.5522.850.00-83450.78%
JD221021P000800002022-09-08 12:40PM EDT80.0020.3527.5027.950.00-10267.58%
JD221021P000850002022-09-13 2:23PM EDT85.0027.2631.4533.850.00-10141.26%
JD221021P000900002022-08-29 9:46AM EDT90.0025.9536.6038.850.00--082.81%