UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.35-0.95 (-1.89%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230120C000212602022-06-02 2:24PM EDT21.2637.6044.8046.300.00-10566.11%
JD230120C000225002022-05-16 12:11AM EDT22.5029.000.000.000.00--00.00%
JD230120C000237602022-05-23 12:11AM EDT23.7625.0037.3040.050.00--6360.06%
JD230120C000250002022-04-20 10:06AM EDT25.0025.000.000.000.00-200.00%
JD230120C000262602022-05-23 12:11AM EDT26.2622.8035.8037.050.00--43326.56%
JD230120C000275002022-08-24 11:19AM EDT27.5034.2025.6526.200.00-12150.24%
JD230120C000287602022-09-15 2:28PM EDT28.7629.7521.0521.300.00-34272.12%
JD230120C000300002022-05-16 3:15PM EDT30.0024.120.000.000.00-1000.00%
JD230120C000312602022-07-18 9:35AM EDT31.2633.350.000.000.00-150.00%
JD230120C000325002022-09-16 9:44AM EDT32.5025.0017.6517.950.00-1167.38%
JD230120C000337602022-09-29 10:17AM EDT33.7617.9516.6516.800.00-111066.43%
JD230120C000350002022-08-04 3:05PM EDT35.0029.6426.4028.050.00-44223.12%
JD230120C000362602022-09-29 11:54AM EDT36.2616.5014.5014.650.00-14563.09%
JD230120C000375002022-09-29 11:56AM EDT37.5015.5513.6013.700.00-22663.11%
JD230120C000387602022-09-28 12:21PM EDT38.7616.2012.5512.700.00-41,23661.45%
JD230120C000400002022-09-26 10:27AM EDT40.0016.1011.6011.750.00-11260.28%
JD230120C000412602022-09-27 2:04PM EDT41.2613.8010.7510.900.00-160760.11%
JD230120C000425002022-08-26 11:03AM EDT42.5023.4512.3012.650.00-31486.67%
JD230120C000437602022-09-29 12:02PM EDT43.7610.809.059.200.00-359958.33%
JD230120C000450002022-09-28 12:44PM EDT45.008.358.308.40-2.80-25.11%16257.59%
JD230120C000462602022-09-29 10:37AM EDT46.268.507.557.700.00-253257.10%
JD230120C000475002022-09-22 12:24PM EDT47.509.656.857.000.00-12056.37%
JD230120C000487602022-09-26 9:34AM EDT48.769.606.206.300.00-52,05755.59%
JD230120C000500002022-10-03 10:09AM EDT50.005.715.605.70-0.62-9.79%257955.08%
JD230120C000512602022-09-30 1:02PM EDT51.266.205.055.200.00-73,88154.96%
JD230120C000525002022-09-30 3:27PM EDT52.505.394.554.650.00-1311054.42%
JD230120C000537602022-09-30 11:50AM EDT53.765.154.054.200.00-153,16354.05%
JD230120C000550002022-10-03 11:35AM EDT55.003.703.603.75-0.82-18.14%292,60253.52%
JD230120C000562602022-09-30 11:12AM EDT56.264.253.203.300.00-11052.93%
JD230120C000575002022-10-03 11:42AM EDT57.502.962.902.99-0.64-17.78%1734653.15%
JD230120C000587602022-10-03 11:22AM EDT58.762.612.552.62-0.64-19.69%245,57752.54%
JD230120C000600002022-10-03 11:42AM EDT60.002.292.282.34-0.76-24.92%21110,17652.47%
JD230120C000612602022-10-03 11:29AM EDT61.262.072.012.07-0.43-17.20%271,35252.21%
JD230120C000625002022-10-03 10:56AM EDT62.501.841.791.85-0.49-21.03%280252.17%
JD230120C000637602022-10-03 11:31AM EDT63.761.641.621.65-0.53-24.42%34,26252.34%
JD230120C000650002022-10-03 10:20AM EDT65.001.381.391.46-0.54-28.12%43,95451.93%
JD230120C000662602022-10-03 10:26AM EDT66.261.271.251.29-0.41-24.40%134,31052.00%
JD230120C000675002022-09-30 11:38AM EDT67.501.551.111.150.00-363852.00%
JD230120C000687602022-10-03 11:15AM EDT68.760.980.981.03-0.38-27.94%2810,88752.05%
JD230120C000700002022-09-30 10:07AM EDT70.001.100.860.900.00-55,94051.86%
JD230120C000712602022-10-03 10:17AM EDT71.260.800.760.80-0.28-25.93%22,19351.88%
JD230120C000725002022-10-03 10:13AM EDT72.500.730.680.71-0.46-38.66%875051.95%
JD230120C000737602022-10-03 10:06AM EDT73.760.670.600.63-0.23-25.56%198,79151.95%
JD230120C000750002022-09-30 3:02PM EDT75.000.760.540.570.00-241,28152.20%
JD230120C000762602022-09-28 2:43PM EDT76.260.970.480.500.00-104,07852.20%
JD230120C000775002022-05-18 10:02AM EDT77.502.810.000.000.00-5012.50%
JD230120C000787602022-09-30 3:18PM EDT78.760.390.390.40-0.14-26.42%165,87352.54%
JD230120C000800002022-09-30 11:38AM EDT80.000.510.350.370.00-11,95352.83%
JD230120C000812602022-09-29 1:48PM EDT81.260.500.320.340.00-102,19853.22%
JD230120C000825002022-05-17 10:37AM EDT82.502.000.000.000.00-4025.00%
JD230120C000837602022-10-03 11:01AM EDT83.760.280.270.28-0.07-20.00%5124,40953.81%
JD230120C000850002022-10-03 9:30AM EDT85.000.750.240.26+0.43+134.38%111,18354.00%
JD230120C000862602022-09-30 1:53PM EDT86.260.300.220.230.00-42,72254.20%
JD230120C000875002022-05-18 12:48PM EDT87.501.430.000.000.00-2025.00%
JD230120C000887602022-09-28 10:34AM EDT88.760.370.180.200.00-16,69554.79%
JD230120C000900002022-09-30 9:32AM EDT90.000.240.100.180.00-106,08753.13%
JD230120C000912602022-09-28 1:29PM EDT91.260.350.150.220.00-72,48456.54%
JD230120C000925002022-05-18 12:59PM EDT92.501.080.000.000.00-8025.00%
JD230120C000937602022-09-29 10:12AM EDT93.760.230.090.180.00-63,85455.76%
JD230120C000950002022-09-23 3:37PM EDT95.000.220.100.160.00-25056.45%
JD230120C000962602022-09-23 10:29AM EDT96.260.220.110.160.00-324,67057.62%
JD230120C000975002022-05-17 2:13PM EDT97.500.860.000.000.00-5025.00%
JD230120C000987602022-09-30 2:13PM EDT98.760.130.050.160.00-378,59657.32%
JD230120C001000002022-05-18 2:43PM EDT100.000.710.000.000.00-62025.00%
JD230120C001037602022-10-03 9:55AM EDT103.760.100.040.13+0.01+11.11%13,98158.98%
JD230120C001050002022-05-18 2:33PM EDT105.000.550.000.000.00-7025.00%
JD230120C001087602022-09-30 12:09PM EDT108.760.090.030.110.00-126,09660.55%
JD230120C001100002022-05-18 10:00AM EDT110.000.440.000.000.00-1025.00%
JD230120C001137602022-09-28 3:13PM EDT113.760.100.020.110.00-2298162.89%
JD230120C001150002022-05-13 3:06PM EDT115.000.560.000.000.00-24025.00%
JD230120C001187602022-09-12 12:04PM EDT118.760.120.020.100.00-14,01064.84%
JD230120C001200002022-05-17 2:02PM EDT120.000.340.000.000.00-5025.00%
JD230120C001237602022-09-27 11:41AM EDT123.760.010.010.100.00-63,37366.80%
JD230120C001250002022-05-17 10:39AM EDT125.000.230.000.000.00-2025.00%
JD230120C001287602022-09-30 9:37AM EDT128.760.020.010.100.00-195969.14%
JD230120C001300002022-05-12 3:08PM EDT130.000.260.000.000.00-15025.00%
JD230120C001337602022-09-13 2:55PM EDT133.760.080.010.100.00-21,90971.48%
JD230120C001350002022-05-13 11:15AM EDT135.000.260.000.000.00-5050.00%
JD230120C001387602022-09-23 3:47PM EDT138.760.030.010.110.00-22,20274.22%
JD230120C001400002022-05-17 12:33PM EDT140.000.050.000.000.00-1050.00%
JD230120C001437602022-09-28 10:51AM EDT143.760.050.000.110.00-2051075.78%
JD230120C001450002022-05-17 9:34AM EDT145.000.210.000.000.00-4050.00%
JD230120C001487602022-09-28 12:18PM EDT148.760.060.000.110.00-201,97077.73%
JD230120C001500002022-05-10 10:05AM EDT150.000.230.000.000.00-10050.00%
JD230120C001537602022-09-30 2:43PM EDT153.760.010.000.100.00-3204,86578.91%
JD230120C001550002022-05-18 3:42PM EDT155.000.090.000.000.00-1050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230120P000212602022-08-30 10:15AM EDT21.260.060.030.160.00-12,21974.61%
JD230120P000225002022-05-16 1:43PM EDT22.500.810.000.000.00-1025.00%
JD230120P000237602022-08-08 1:43PM EDT23.760.150.040.150.00-2075865.63%
JD230120P000250002022-08-23 9:56AM EDT25.000.160.040.290.00-21367.29%
JD230120P000262602022-07-20 3:40PM EDT26.260.220.140.330.00-138367.29%
JD230120P000275002022-08-25 10:57AM EDT27.500.180.170.320.00-1363.48%
JD230120P000287602022-09-27 3:33PM EDT28.760.320.390.490.00-53562567.29%
JD230120P000300002022-09-14 11:38AM EDT30.000.250.460.520.00-14964.55%
JD230120P000312602022-09-12 9:31AM EDT31.260.260.600.630.00-82,97663.82%
JD230120P000325002022-10-03 9:44AM EDT32.500.820.730.76+0.34+70.83%251762.70%
JD230120P000337602022-09-27 3:29PM EDT33.760.680.880.910.00-72,45161.57%
JD230120P000350002022-09-29 10:18AM EDT35.001.021.061.090.00-330760.64%
JD230120P000362602022-10-03 9:40AM EDT36.261.401.261.29+0.42+42.86%134259.60%
JD230120P000375002022-09-29 2:17PM EDT37.501.441.491.530.00-90497458.74%
JD230120P000387602022-10-03 10:43AM EDT38.761.811.751.80+0.44+32.12%23,07357.84%
JD230120P000400002022-10-03 11:35AM EDT40.002.062.062.10+0.15+7.85%1263557.13%
JD230120P000412602022-09-30 3:25PM EDT41.262.222.412.460.00-93,63556.52%
JD230120P000425002022-09-30 2:43PM EDT42.502.502.762.820.00-17840255.57%
JD230120P000437602022-09-30 11:10AM EDT43.762.773.203.300.00-1382,77055.27%
JD230120P000450002022-10-03 11:02AM EDT45.003.703.603.70+0.40+12.12%111,13054.03%
JD230120P000462602022-09-30 2:19PM EDT46.264.204.104.25+0.45+12.00%113,14253.56%
JD230120P000475002022-09-30 10:52AM EDT47.504.254.704.750.00-13,06853.02%
JD230120P000487602022-10-03 10:23AM EDT48.765.405.305.35+0.60+12.50%1010,33852.45%
JD230120P000500002022-10-03 11:35AM EDT50.005.965.906.05+0.66+12.45%86,45752.06%
JD230120P000512602022-09-30 10:48AM EDT51.266.006.606.750.00-13,82351.64%
JD230120P000525002022-10-03 11:41AM EDT52.507.407.307.45+0.90+13.85%141,63350.95%
JD230120P000537602022-09-30 3:53PM EDT53.767.608.108.250.00-31610,19250.68%
JD230120P000550002022-09-30 11:36AM EDT55.007.908.909.050.00-192,21950.20%
JD230120P000562602022-10-03 11:41AM EDT56.269.809.759.90+0.50+5.38%62,91550.42%
JD230120P000575002022-10-03 11:44AM EDT57.5010.7510.7010.80+2.60+31.90%772850.21%
JD230120P000587602022-10-03 11:35AM EDT58.7611.6511.6011.80+2.25+23.94%169,77050.54%
JD230120P000600002022-09-30 1:13PM EDT60.0011.4012.5012.650.00-22,21549.15%
JD230120P000612602022-09-30 1:14PM EDT61.2612.3513.5513.700.00-25,15749.39%
JD230120P000625002022-09-22 1:34PM EDT62.5011.5514.5514.750.00-177749.59%
JD230120P000637602022-09-30 10:14AM EDT63.7614.9815.5015.750.00-17,06848.66%
JD230120P000650002022-09-30 11:26AM EDT65.0015.2016.6516.900.00-171,54349.63%
JD230120P000662602022-10-03 11:41AM EDT66.2617.9017.6517.90+2.82+18.70%32,75648.00%
JD230120P000675002022-09-30 1:13PM EDT67.5017.4518.9019.050.00-437748.54%
JD230120P000687602022-09-27 2:10PM EDT68.7617.2020.0020.250.00-18,72449.44%
JD230120P000700002022-09-29 1:12PM EDT70.0019.9321.1021.400.00-11,33349.66%
JD230120P000712602022-09-30 10:01AM EDT71.2622.2522.3522.55+0.75+3.49%15,98649.32%
JD230120P000725002022-09-21 9:35AM EDT72.5018.6023.5023.700.00-131749.07%
JD230120P000737602022-09-23 12:07PM EDT73.7621.7224.6024.950.00-124,31050.44%
JD230120P000750002022-09-14 11:00AM EDT75.0019.3525.9526.150.00-17551.03%
JD230120P000762602022-09-28 11:38AM EDT76.2624.1527.1527.350.00-11,29451.03%
JD230120P000775002022-05-16 12:04PM EDT77.5028.000.000.000.00-300.00%
JD230120P000787602022-09-23 11:45AM EDT78.7626.2229.5029.900.00-15,86655.08%
JD230120P000800002022-09-22 2:51PM EDT80.0026.6430.6531.100.00-1055.37%
JD230120P000812602022-09-14 11:46AM EDT81.2625.1032.0032.300.00-521,81750.24%
JD230120P000825002022-05-11 2:32PM EDT82.5034.300.000.000.00-100.00%
JD230120P000837602022-09-27 9:34AM EDT83.7630.0834.5034.800.00-123,02452.64%
JD230120P000850002022-09-15 2:52PM EDT85.0027.6035.7536.100.00-1055.08%
JD230120P000862602022-10-03 9:37AM EDT86.2638.0036.8537.25+9.90+35.23%591650.29%
JD230120P000875002022-04-27 12:05PM EDT87.5032.350.000.000.00-100.00%
JD230120P000887602022-09-26 9:32AM EDT88.7635.0039.4539.850.00-2710357.03%
JD230120P000900002022-07-13 2:32PM EDT90.0028.9032.9533.350.00-152150.00%
JD230120P000912602022-09-06 10:10AM EDT91.2632.2041.9042.500.00-22961.13%
JD230120P000925002022-04-25 12:54PM EDT92.5040.050.000.000.00-200.00%
JD230120P000937602022-08-25 11:32AM EDT93.7629.8041.1541.950.00-14810.00%
JD230120P000950002022-08-29 12:03PM EDT95.0032.2541.7042.250.00-300.00%
JD230120P000962602022-09-01 9:50AM EDT96.2633.9045.2046.750.00-1050.00%
JD230120P000975002022-05-12 11:17AM EDT97.5048.700.000.000.00-600.00%
JD230120P000987602022-07-14 12:48PM EDT98.7638.3540.9542.800.00-22020.00%
JD230120P001000002022-05-12 9:30AM EDT100.0051.280.000.000.00-300.00%
JD230120P001037602022-07-26 9:40AM EDT103.7639.5040.1042.400.00-1200.00%
JD230120P001050002022-05-12 10:43AM EDT105.0056.300.000.000.00-500.00%
JD230120P001087602022-07-19 2:44PM EDT108.7646.1053.4553.900.00-100.00%
JD230120P001100002022-05-11 12:42PM EDT110.0059.950.000.000.00-2400.00%
JD230120P001137602022-06-09 1:29PM EDT113.7652.0050.8552.850.00-1110.00%
JD230120P001150002022-05-10 10:23AM EDT115.0062.300.000.000.00-100.00%
JD230120P001187602022-05-23 12:11AM EDT118.7663.4556.3058.250.00--10.00%
JD230120P001200002022-04-28 11:21AM EDT120.0063.450.000.000.00-100.00%
JD230120P001237602022-06-29 3:59PM EDT123.7659.0063.3565.000.00-100.00%
JD230120P001250002022-05-02 2:33PM EDT125.0063.150.000.000.00-200.00%
JD230120P001287602022-05-23 12:11AM EDT128.7667.0566.2068.500.00---0.00%
JD230120P001300002022-05-02 3:46PM EDT130.0067.050.000.000.00-8700.00%
JD230120P001337602022-05-23 12:11AM EDT133.7672.7070.8573.450.00---0.00%
JD230120P001350002022-04-29 2:14PM EDT135.0072.700.000.000.00-2200.00%
JD230120P001387602022-05-23 12:11AM EDT138.7672.9576.7077.750.00---0.00%
JD230120P001400002021-12-27 11:53AM EDT140.0072.9568.5570.600.00-4220.00%
JD230120P001437602022-05-23 12:11AM EDT143.7693.3181.2583.250.00---0.00%
JD230120P001450002022-03-10 1:59PM EDT145.0093.3187.7589.250.00-240.00%
JD230120P001487602022-05-23 12:11AM EDT148.7698.5086.5087.900.00---0.00%
JD230120P001500002022-04-21 11:08AM EDT150.0098.500.000.000.00-1000.00%
JD230120P001537602022-05-23 12:11AM EDT153.7695.2591.3093.300.00---0.00%
JD230120P001550002022-03-16 12:38PM EDT155.0095.2597.8098.800.00-1310.00%