UK markets close in 3 hours 48 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.47+0.94 (+1.58%)
At close: 04:00PM EST
60.24 -0.23 (-0.38%)
Pre-market: 07:32AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230317C000175002022-11-16 10:41AM EST17.5035.9039.8540.200.00-390.00%
JD230317C000200002022-11-16 11:31AM EST20.0034.0036.6537.000.00-250.00%
JD230317C000225002022-11-04 2:03PM EST22.5022.4536.4036.750.00-120.00%
JD230317C000250002022-11-07 2:47PM EST25.0020.9033.6034.150.00-460.00%
JD230317C000275002022-10-11 11:05AM EST27.5020.5019.7520.200.00-220.00%
JD230317C000300002023-01-24 10:44AM EST30.0031.650.000.000.00-1140.00%
JD230317C000325002022-11-18 9:46AM EST32.5025.2024.7025.050.00-2160.00%
JD230317C000350002023-01-04 1:32PM EST35.0032.060.000.000.00-1960.00%
JD230317C000375002023-01-25 10:50AM EST37.5023.650.000.000.00-141400.00%
JD230317C000400002023-01-27 3:36PM EST40.0024.250.000.000.00-27620.00%
JD230317C000425002023-01-30 3:07PM EST42.5017.950.000.000.00-127140.00%
JD230317C000450002023-01-30 3:17PM EST45.0015.550.000.000.00-1924,5190.00%
JD230317C000475002023-01-30 9:52AM EST47.5013.850.000.000.00-31,3650.00%
JD230317C000500002023-02-01 3:08PM EST50.0011.650.000.000.00-262,4210.00%
JD230317C000525002023-02-01 10:51AM EST52.508.900.000.000.00-71,4940.00%
JD230317C000550002023-02-01 12:06PM EST55.007.000.000.000.00-14,0730.00%
JD230317C000575002023-02-01 2:55PM EST57.505.700.000.000.00-235,2880.00%
JD230317C000600002023-02-01 3:14PM EST60.004.400.000.000.00-1908,2740.00%
JD230317C000625002023-02-01 3:15PM EST62.503.300.000.000.00-2912,2633.13%
JD230317C000650002023-02-01 3:57PM EST65.002.390.000.000.00-3035,8896.25%
JD230317C000675002023-02-01 3:40PM EST67.501.800.000.000.00-1033,4716.25%
JD230317C000700002023-02-01 3:03PM EST70.001.150.000.000.00-79118,12412.50%
JD230317C000725002023-02-01 3:07PM EST72.500.860.000.000.00-31,29112.50%
JD230317C000750002023-02-01 3:57PM EST75.000.620.000.000.00-21018,83912.50%
JD230317C000800002023-02-01 3:50PM EST80.000.330.000.000.00-694,30112.50%
JD230317C000850002023-02-01 3:56PM EST85.000.150.000.000.00-77410,57525.00%
JD230317C000900002023-02-01 2:51PM EST90.000.200.000.000.00-421,51225.00%
JD230317C000950002023-01-26 1:09PM EST95.000.120.000.000.00-22,90925.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230317P000175002023-01-03 12:37PM EST17.500.040.000.000.00-310650.00%
JD230317P000200002022-12-21 11:38AM EST20.000.070.000.030.00-24118.75%
JD230317P000225002022-12-14 11:21AM EST22.500.070.000.090.00-19120.31%
JD230317P000250002023-01-19 1:48PM EST25.000.010.000.000.00-17250.00%
JD230317P000275002023-01-31 9:34AM EST27.500.020.000.000.00-337050.00%
JD230317P000300002023-01-31 9:34AM EST30.000.030.000.000.00-242450.00%
JD230317P000325002023-01-31 9:35AM EST32.500.050.000.000.00-179650.00%
JD230317P000350002023-02-01 2:41PM EST35.000.010.000.000.00-31,50225.00%
JD230317P000375002023-01-25 9:31AM EST37.500.090.000.000.00-61,37525.00%
JD230317P000400002023-02-01 2:19PM EST40.000.100.000.000.00-21,50725.00%
JD230317P000425002023-02-01 9:50AM EST42.500.170.000.000.00-17,43125.00%
JD230317P000450002023-02-01 11:28AM EST45.000.290.000.000.00-108,52525.00%
JD230317P000475002023-02-01 11:10AM EST47.500.480.000.000.00-210,57112.50%
JD230317P000500002023-02-01 3:50PM EST50.000.700.000.000.00-276,15912.50%
JD230317P000525002023-02-01 3:24PM EST52.501.080.000.000.00-65,27012.50%
JD230317P000550002023-02-01 3:32PM EST55.001.660.000.000.00-9696,2216.25%
JD230317P000575002023-02-01 11:45AM EST57.502.800.000.000.00-374,1813.13%
JD230317P000600002023-02-01 3:36PM EST60.003.430.000.000.00-515,7040.78%
JD230317P000625002023-02-01 3:16PM EST62.505.000.000.000.00-361,4790.00%
JD230317P000650002023-01-31 10:16AM EST65.007.340.000.000.00-31,6300.00%
JD230317P000675002023-01-31 11:45AM EST67.508.940.000.000.00-59990.00%
JD230317P000700002023-01-26 11:24AM EST70.009.050.000.000.00-122540.00%
JD230317P000725002023-01-30 2:56PM EST72.5013.100.000.000.00-11010.00%
JD230317P000750002023-01-26 11:23AM EST75.0013.150.000.000.00-31390.00%
JD230317P000800002023-01-17 1:15PM EST80.0020.250.000.000.00-2320.00%
JD230317P000850002023-01-25 11:04AM EST85.0024.050.000.000.00-110.00%
JD230317P000900002022-09-14 11:04AM EST90.0033.5046.7047.100.00-20303.59%
JD230317P000950002023-01-26 2:21PM EST95.0032.130.000.000.00-100.00%