UK markets closed

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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230317C000300002022-09-13 12:15PM EDT30.0029.8323.1523.750.00-3369.53%
JD230317C000325002022-09-16 11:16AM EDT32.5024.9521.2021.600.00--568.68%
JD230317C000375002022-08-18 10:28AM EDT37.5019.3019.7020.250.00-1191.43%
JD230317C000400002022-09-20 1:06PM EDT40.0019.6415.1515.450.00-12860.67%
JD230317C000425002022-09-21 1:45PM EDT42.5015.3513.4013.650.00-4459.11%
JD230317C000450002022-09-06 11:33AM EDT45.0018.1011.7012.050.00-1157.73%
JD230317C000475002022-09-21 1:03PM EDT47.5012.0210.1010.500.00-2556.08%
JD230317C000500002022-09-23 3:44PM EDT50.009.008.759.05-1.00-10.00%2925854.91%
JD230317C000525002022-09-22 11:18AM EDT52.508.177.507.800.00-22653.96%
JD230317C000550002022-09-23 3:12PM EDT55.006.306.456.60-1.30-17.11%13351553.05%
JD230317C000575002022-09-23 3:08PM EDT57.505.405.505.80-0.50-8.47%9450153.08%
JD230317C000600002022-09-23 12:31PM EDT60.004.654.604.80-2.83-37.83%983551.82%
JD230317C000625002022-09-22 10:33AM EDT62.504.403.904.050.00-9031051.42%
JD230317C000650002022-09-23 10:01AM EDT65.003.253.253.40-0.45-12.16%21,35750.87%
JD230317C000675002022-09-23 11:46AM EDT67.502.832.752.89-0.23-7.52%323450.79%
JD230317C000700002022-09-22 1:12PM EDT70.002.532.312.460.00-930850.71%
JD230317C000725002022-09-23 1:35PM EDT72.501.911.942.06-0.32-14.35%1040150.51%
JD230317C000750002022-09-23 3:12PM EDT75.001.611.631.79-0.94-36.86%1324450.68%
JD230317C000800002022-09-22 3:34PM EDT80.001.151.141.28-0.20-14.81%122550.54%
JD230317C000850002022-09-21 12:52PM EDT85.001.180.820.960.00-225850.95%
JD230317C000900002022-09-23 3:10PM EDT90.000.600.590.64-0.30-33.33%230450.59%
JD230317C000950002022-09-20 2:54PM EDT95.000.820.430.470.00-685150.88%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230317P000300002022-08-16 9:46AM EDT30.000.630.350.600.00-1155.08%
JD230317P000325002022-09-20 11:28AM EDT32.500.640.880.920.00-282957.35%
JD230317P000350002022-09-20 12:17PM EDT35.000.881.201.290.00-161,13955.74%
JD230317P000375002022-09-23 1:52PM EDT37.501.631.611.75+0.76+87.36%101054.22%
JD230317P000400002022-09-23 3:21PM EDT40.002.232.142.25+0.29+14.95%2267252.54%
JD230317P000425002022-08-29 3:56PM EDT42.501.552.802.900.00-1351.25%
JD230317P000450002022-09-21 10:48AM EDT45.003.103.553.700.00-1655050.60%
JD230317P000475002022-09-21 10:20AM EDT47.503.904.504.650.00-161,55749.65%
JD230317P000500002022-09-23 3:37PM EDT50.005.655.555.70+0.45+8.65%112,28048.45%
JD230317P000525002022-09-20 9:33AM EDT52.505.056.756.900.00-331,81647.36%
JD230317P000550002022-09-22 12:40PM EDT55.008.308.158.30+0.60+7.79%1239946.72%
JD230317P000575002022-09-23 11:05AM EDT57.509.509.659.80+0.63+7.10%125945.84%
JD230317P000600002022-09-22 1:29PM EDT60.0010.7011.2011.450.00-1193345.12%
JD230317P000625002022-09-21 2:42PM EDT62.5011.5013.0513.250.00-864944.63%
JD230317P000650002022-09-20 9:55AM EDT65.0011.8514.9515.150.00-568744.09%
JD230317P000675002022-09-22 9:41AM EDT67.5015.6016.8517.200.00-123344.02%
JD230317P000700002022-09-23 12:07PM EDT70.0018.8518.9519.25+2.70+16.72%14243.21%
JD230317P000725002022-09-14 12:54PM EDT72.5017.6021.1521.400.00-1842.63%
JD230317P000750002022-09-23 12:07PM EDT75.0023.2023.2523.60+3.75+19.28%1341.82%
JD230317P000800002022-09-22 10:01AM EDT80.0026.7527.8028.250.00-2941.55%
JD230317P000850002022-09-13 11:41AM EDT85.0027.1532.5033.050.00-263541.80%
JD230317P000900002022-09-14 12:04PM EDT90.0033.5036.9538.600.00-21155.42%