UK markets open in 2 hours 15 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.74+0.63 (+1.00%)
At close: 04:00PM EST
63.71 -0.03 (-0.05%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230616C000175002022-11-17 3:50PM EST17.5041.0439.5539.850.00-1520.00%
JD230616C000200002022-11-14 3:43PM EST20.0031.9039.1039.500.00-890.00%
JD230616C000225002022-12-07 11:45AM EST22.5036.6942.1542.750.00-1166127.59%
JD230616C000250002023-01-24 3:02PM EST25.0036.950.000.000.00-500.00%
JD230616C000275002022-11-09 2:30PM EST27.5017.6031.9032.350.00-12300.00%
JD230616C000300002022-12-27 10:25AM EST30.0031.0033.6534.200.00-253464.26%
JD230616C000325002022-12-09 1:18PM EST32.5027.5532.9533.350.00-145100.51%
JD230616C000350002023-01-17 9:36AM EST35.0026.580.000.000.00-100.00%
JD230616C000375002023-01-04 12:37PM EST37.5030.710.000.000.00-100.00%
JD230616C000400002023-01-27 11:37AM EST40.0024.750.000.000.00-100.00%
JD230616C000425002023-01-27 10:21AM EST42.5022.800.000.000.00-100.00%
JD230616C000450002023-01-26 10:43AM EST45.0019.340.000.000.00-100.00%
JD230616C000475002023-01-26 3:49PM EST47.5018.040.000.000.00-300.00%
JD230616C000500002023-01-26 1:11PM EST50.0015.650.000.000.00-200.00%
JD230616C000525002023-01-23 10:53AM EST52.5012.900.000.000.00-500.00%
JD230616C000550002023-01-27 1:01PM EST55.0012.600.000.000.00-500.00%
JD230616C000575002023-01-27 3:33PM EST57.5011.400.000.000.00-100.00%
JD230616C000600002023-01-27 3:49PM EST60.009.860.000.000.00-1,54400.00%
JD230616C000625002023-01-27 3:28PM EST62.508.500.000.000.00-300.00%
JD230616C000650002023-01-27 3:42PM EST65.007.350.000.000.00-3700.78%
JD230616C000675002023-01-27 3:25PM EST67.506.200.000.000.00-1603.13%
JD230616C000700002023-01-27 2:15PM EST70.005.060.000.000.00-3503.13%
JD230616C000725002023-01-26 3:41PM EST72.504.060.000.000.00-1906.25%
JD230616C000750002023-01-27 11:32AM EST75.003.450.000.000.00-2206.25%
JD230616C000800002023-01-27 3:58PM EST80.002.550.000.000.00-5206.25%
JD230616C000850002023-01-27 9:30AM EST85.001.820.000.000.00-5012.50%
JD230616C000900002023-01-27 2:53PM EST90.001.210.000.000.00-11012.50%
JD230616C000950002023-01-27 2:52PM EST95.000.860.000.000.00-41012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230616P000175002022-12-07 2:01PM EST17.500.170.010.170.00-27195.31%
JD230616P000200002022-12-28 11:00AM EST20.000.160.000.150.00-21283.59%
JD230616P000225002023-01-12 9:59AM EST22.500.110.000.000.00-5025.00%
JD230616P000250002023-01-24 1:14PM EST25.000.070.000.000.00-3025.00%
JD230616P000275002022-11-22 3:03PM EST27.501.030.300.520.00-61,06582.08%
JD230616P000300002023-01-23 2:05PM EST30.000.170.000.000.00-1025.00%
JD230616P000325002023-01-20 9:53AM EST32.500.300.000.000.00-4025.00%
JD230616P000350002023-01-25 12:53PM EST35.000.380.000.000.00-100025.00%
JD230616P000375002023-01-17 2:08PM EST37.500.700.000.000.00-51025.00%
JD230616P000400002023-01-24 12:21PM EST40.000.660.000.000.00-1012.50%
JD230616P000425002023-01-27 10:52AM EST42.500.780.000.000.00-1012.50%
JD230616P000450002023-01-27 2:58PM EST45.001.020.000.000.00-22012.50%
JD230616P000475002023-01-25 12:05PM EST47.501.770.000.000.00-255012.50%
JD230616P000500002023-01-27 9:39AM EST50.001.730.000.000.00-3012.50%
JD230616P000525002023-01-27 9:39AM EST52.502.410.000.000.00-106.25%
JD230616P000550002023-01-27 2:58PM EST55.003.100.000.000.00-1806.25%
JD230616P000575002023-01-26 3:52PM EST57.504.100.000.000.00-4603.13%
JD230616P000600002023-01-27 3:51PM EST60.004.890.000.000.00-1903.13%
JD230616P000625002023-01-27 10:42AM EST62.506.200.000.000.00-1000.78%
JD230616P000650002023-01-27 3:29PM EST65.007.290.000.000.00-11600.00%
JD230616P000675002023-01-27 3:25PM EST67.508.700.000.000.00-1600.00%
JD230616P000700002023-01-27 9:57AM EST70.0010.200.000.000.00-500.00%
JD230616P000725002023-01-23 10:37AM EST72.5013.600.000.000.00-800.00%
JD230616P000750002023-01-25 9:40AM EST75.0015.550.000.000.00-100.00%
JD230616P000800002023-01-25 3:15PM EST80.0019.650.000.000.00-500.00%
JD230616P000850002023-01-12 11:12AM EST85.0023.700.000.000.00-200.00%
JD230616P000900002023-01-04 2:31PM EST90.0026.900.000.000.00-8600.00%
JD230616P000950002023-01-26 2:21PM EST95.0032.280.000.000.00-100.00%