UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.44-0.86 (-1.72%)
As of 12:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240119C000212602022-08-24 11:13AM EDT21.2641.5033.3034.750.00-137114.11%
JD240119C000225002022-05-12 1:13PM EDT22.5029.700.000.000.00-200.00%
JD240119C000237602022-05-23 12:11AM EDT23.7636.2038.3042.450.00--2192.53%
JD240119C000250002022-05-26 11:49AM EDT25.0031.7739.1043.950.00-211210.50%
JD240119C000275002022-06-17 9:33AM EDT27.5041.7835.6039.500.00-11170.97%
JD240119C000287602022-09-09 11:04AM EDT28.7634.2823.4524.500.00-43162.20%
JD240119C000300002022-09-23 12:29PM EDT30.0026.3122.5024.400.00-13964.36%
JD240119C000312602022-05-23 12:11AM EDT31.2629.2532.3536.350.00--2150.77%
JD240119C000325002022-03-16 9:36AM EDT32.5029.2527.7031.450.00-12116.89%
JD240119C000337602022-08-24 9:42AM EDT33.7628.500.000.000.00-11690.00%
JD240119C000350002022-09-22 11:26AM EDT35.0023.1019.5020.100.00-1259.64%
JD240119C000362602022-05-23 12:11AM EDT36.2629.0029.5532.550.00--7136.07%
JD240119C000375002022-05-05 9:39AM EDT37.5029.000.000.000.00-400.00%
JD240119C000387602022-09-26 3:09PM EDT38.7621.0017.2018.400.00-410759.74%
JD240119C000400002022-10-03 10:18AM EDT40.0016.5016.1018.30-6.70-28.88%12559.84%
JD240119C000412602022-09-26 10:20AM EDT41.2619.9015.5016.300.00-3456.12%
JD240119C000425002022-08-26 10:20AM EDT42.5028.6716.5018.250.00-2366.91%
JD240119C000437602022-09-14 10:46AM EDT43.7620.2213.9514.950.00-21854.69%
JD240119C000450002022-06-16 10:45AM EDT45.0024.2522.1025.350.00-13106.03%
JD240119C000462602022-09-28 3:06PM EDT46.2616.1513.2513.600.00-831655.01%
JD240119C000475002022-08-26 10:20AM EDT47.5025.3114.6016.050.00-21266.63%
JD240119C000487602022-09-29 10:08AM EDT48.7613.3012.1012.550.00-124354.55%
JD240119C000500002022-10-03 9:37AM EDT50.0011.5011.6012.40-1.50-11.54%127155.22%
JD240119C000512602022-09-28 2:14PM EDT51.2613.3311.0011.300.00-11653.41%
JD240119C000525002022-09-30 2:33PM EDT52.5011.8510.5010.800.00-1053.11%
JD240119C000537602022-09-27 2:36PM EDT53.7612.2510.0011.100.00-9636854.58%
JD240119C000550002022-09-27 10:00AM EDT55.0010.009.059.85-2.50-20.00%11851.43%
JD240119C000562602022-09-30 11:14AM EDT56.2610.459.109.550.00-19952.62%
JD240119C000575002022-09-28 1:21PM EDT57.5010.898.658.900.00-7416351.81%
JD240119C000587602022-09-30 11:33AM EDT58.769.558.259.350.00-265653.52%
JD240119C000600002022-09-29 10:36AM EDT60.008.457.858.350.00-112851.90%
JD240119C000612602022-10-03 10:18AM EDT61.267.407.459.05-1.60-17.78%1171954.04%
JD240119C000625002022-09-26 11:39AM EDT62.509.127.108.250.00-16752.86%
JD240119C000637602022-09-28 11:41AM EDT63.768.356.307.900.00-24651.64%
JD240119C000650002022-09-30 10:46AM EDT65.007.406.406.750.00-11550.54%
JD240119C000662602022-10-03 10:18AM EDT66.266.106.107.20-0.66-9.76%633452.14%
JD240119C000675002022-09-23 3:05PM EDT67.506.905.806.600.00-37251.27%
JD240119C000687602022-09-28 12:01PM EDT68.767.005.505.750.00-159750.35%
JD240119C000700002022-09-29 10:51AM EDT70.005.855.206.050.00-241,10150.87%
JD240119C000712602022-09-28 11:39AM EDT71.266.304.955.650.00-1591050.42%
JD240119C000725002022-09-30 11:25AM EDT72.505.654.305.050.00-54850.26%
JD240119C000737602022-09-30 12:59PM EDT73.765.254.505.400.00-68,74250.78%
JD240119C000750002022-09-30 12:59PM EDT75.005.004.254.500.00-421349.55%
JD240119C000762602022-09-30 12:48PM EDT76.264.804.054.250.00-5223749.24%
JD240119C000775002022-05-04 9:44AM EDT77.5011.600.000.000.00-10706.25%
JD240119C000787602022-09-30 1:58PM EDT78.764.203.653.850.00-1589548.99%
JD240119C000800002022-09-30 1:58PM EDT80.004.003.453.700.00-3721049.04%
JD240119C000812602022-09-30 12:48PM EDT81.263.953.254.200.00-551450.01%
JD240119C000825002022-04-21 2:06PM EDT82.505.640.000.000.00-3012.50%
JD240119C000837602022-09-26 10:55AM EDT83.763.152.963.20-1.12-26.23%148248.74%
JD240119C000850002022-09-30 11:32AM EDT85.003.502.823.100.00-5048.93%
JD240119C000862602022-10-03 9:32AM EDT86.262.702.672.98-0.70-20.59%210648.99%
JD240119C000875002022-04-26 12:49PM EDT87.506.800.000.000.00-2012.50%
JD240119C000887602022-10-03 9:30AM EDT88.762.702.412.82-0.30-10.00%286649.48%
JD240119C000900002022-09-28 9:30AM EDT90.002.702.293.000.00-217651.21%
JD240119C000912602022-09-29 11:40AM EDT91.262.612.182.640.00-26549.73%
JD240119C000925002022-04-21 2:07PM EDT92.504.060.000.000.00-2012.50%
JD240119C000937602022-10-03 11:35AM EDT93.762.262.002.95-0.69-23.39%6050.00%
JD240119C000950002022-10-03 9:40AM EDT95.002.001.862.44-0.37-15.61%212550.39%
JD240119C000962602022-09-21 10:45AM EDT96.261.831.772.89-0.87-32.22%27550.29%
JD240119C000975002022-05-06 11:42AM EDT97.505.550.000.000.00-2012.50%
JD240119C000987602022-09-26 3:09PM EDT98.762.201.592.320.00-202,54851.42%
JD240119C001000002022-05-18 12:11PM EDT100.003.770.000.000.00-1012.50%
JD240119C001037602022-10-03 11:45AM EDT103.761.451.311.56-0.40-21.62%1048.13%
JD240119C001050002022-05-11 3:53PM EDT105.003.400.000.000.00-2012.50%
JD240119C001087602022-09-16 1:37PM EDT108.761.301.071.49-0.84-39.25%253149.56%
JD240119C001100002022-05-17 10:39AM EDT110.002.700.000.000.00-2012.50%
JD240119C001137602022-09-29 11:42AM EDT113.761.150.881.270.00-443849.51%
JD240119C001150002022-05-11 3:46PM EDT115.002.700.000.000.00-2012.50%
JD240119C001187602022-10-03 11:38AM EDT118.760.890.761.10-0.08-8.25%31,05949.62%
JD240119C001200002022-05-17 1:36PM EDT120.002.240.000.000.00-3012.50%
JD240119C001237602022-09-26 9:30AM EDT123.760.860.620.790.00-154747.83%
JD240119C001250002022-05-12 9:33AM EDT125.002.000.000.000.00-2012.50%
JD240119C001287602022-09-29 3:47PM EDT128.760.750.510.680.00-474747.93%
JD240119C001300002022-05-18 2:46PM EDT130.001.500.000.000.00-3012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD240119P000212602022-06-08 3:54PM EDT21.261.000.002.710.00-622163.57%
JD240119P000225002022-05-17 3:34PM EDT22.501.770.000.000.00-78012.50%
JD240119P000237602022-08-25 2:15PM EDT23.760.750.841.540.00-14954.30%
JD240119P000250002022-09-29 11:40AM EDT25.001.251.222.440.00-2558.79%
JD240119P000262602022-09-09 11:48AM EDT26.261.011.232.280.00-10854.61%
JD240119P000275002022-09-09 11:48AM EDT27.501.141.732.010.00-2052.66%
JD240119P000287602022-10-03 9:35AM EDT28.762.101.942.96+0.30+16.67%21754.93%
JD240119P000300002022-09-30 9:37AM EDT30.002.302.263.200.00-215454.15%
JD240119P000312602022-09-30 10:52AM EDT31.262.542.522.870.00-260750.71%
JD240119P000325002022-09-29 11:40AM EDT32.502.702.823.700.00-4651.95%
JD240119P000337602022-08-25 10:17AM EDT33.761.901.662.910.00-268646.35%
JD240119P000350002022-09-29 2:42PM EDT35.003.453.553.750.00-9519549.19%
JD240119P000362602022-09-30 1:19PM EDT36.263.753.954.150.00-126648.69%
JD240119P000375002022-09-29 11:25AM EDT37.504.154.354.600.00-21048.41%
JD240119P000387602022-09-30 11:55AM EDT38.764.604.804.950.00-1236247.36%
JD240119P000400002022-09-29 11:05AM EDT40.005.005.255.650.00-159948.22%
JD240119P000412602022-06-01 1:16PM EDT41.266.702.624.950.00-7225041.31%
JD240119P000425002022-05-12 3:55PM EDT42.509.900.000.000.00-20003.13%
JD240119P000437602022-09-29 11:07AM EDT43.766.456.807.000.00-11,11445.76%
JD240119P000450002022-09-27 11:00AM EDT45.006.007.357.550.00-1245.29%
JD240119P000462602022-09-27 10:34AM EDT46.266.507.958.150.00-287744.90%
JD240119P000475002022-09-27 3:30PM EDT47.507.458.608.950.00-17145.40%
JD240119P000487602022-09-23 2:55PM EDT48.768.058.509.700.00-233245.47%
JD240119P000500002022-09-29 12:07PM EDT50.009.169.9010.050.00-724343.67%
JD240119P000512602022-10-03 11:17AM EDT51.2610.6510.5011.20+1.55+17.03%7385445.36%
JD240119P000525002022-09-23 12:57PM EDT52.509.7011.2511.600.00-2931643.60%
JD240119P000537602022-09-23 12:35PM EDT53.7610.4012.0012.450.00-111,52243.73%
JD240119P000550002022-09-30 1:17PM EDT55.0012.0512.7012.900.00-14625342.03%
JD240119P000562602022-09-23 12:57PM EDT56.2611.7513.5013.700.00-1778341.74%
JD240119P000575002022-09-23 12:29PM EDT57.5012.5014.3014.500.00-319241.43%
JD240119P000587602022-09-28 12:53PM EDT58.7613.4015.1015.350.00-73,18941.17%
JD240119P000600002022-09-21 10:30AM EDT60.0013.0515.9516.150.00-312340.67%
JD240119P000612602022-09-29 1:12PM EDT61.2615.9816.7017.500.00-11,11342.53%
JD240119P000625002022-09-30 10:14AM EDT62.5017.1916.9018.100.00-117640.96%
JD240119P000637602022-09-30 1:25PM EDT63.7617.7217.4518.850.00-1360139.89%
JD240119P000650002022-09-21 12:22PM EDT65.0016.2019.1520.050.00-1040.94%
JD240119P000662602022-09-19 3:11PM EDT66.2615.9519.8520.700.00-144639.21%
JD240119P000675002022-09-28 11:49AM EDT67.5019.2520.6521.700.00-1317939.15%
JD240119P000687602022-09-28 11:39AM EDT68.7620.2521.9522.700.00-114138.94%
JD240119P000700002022-09-23 1:25PM EDT70.0021.1023.2523.700.00-13038.73%
JD240119P000712602022-09-30 2:43PM EDT71.2623.4024.0025.100.00-113240.48%
JD240119P000725002022-09-22 2:13PM EDT72.5022.2525.2025.600.00-1837.45%
JD240119P000737602022-09-26 10:15AM EDT73.7622.6025.7026.800.00-1038.04%
JD240119P000750002022-09-26 11:07AM EDT75.0023.8026.7027.900.00-12538.12%
JD240119P000762602022-09-22 12:46PM EDT76.2625.3028.0028.850.00-1026337.12%
JD240119P000775002022-05-12 3:20PM EDT77.5033.600.000.000.00-30600.00%
JD240119P000787602022-09-26 9:37AM EDT78.7628.2530.3531.400.00-53039.06%
JD240119P000800002022-09-20 1:42PM EDT80.0025.8031.2032.950.00-21441.75%
JD240119P000812602022-09-27 9:34AM EDT81.2629.1832.3034.000.00-122241.26%
JD240119P000825002022-03-15 10:11AM EDT82.5042.6329.9031.400.00-120.00%
JD240119P000837602022-09-26 9:40AM EDT83.7631.2034.3535.500.00-5025635.71%
JD240119P000850002022-09-27 10:39AM EDT85.0032.5535.6036.650.00-50635.62%
JD240119P000862602022-09-27 1:41PM EDT86.2634.8036.7038.250.00-3639.00%
JD240119P000875002022-02-09 12:03PM EDT87.5024.4040.9542.400.00-4253.30%
JD240119P000887602022-09-20 1:12PM EDT88.7633.0039.5540.700.00-171,48839.92%
JD240119P000900002022-09-20 3:49PM EDT90.0034.3040.3041.300.00-3834.82%
JD240119P000912602022-05-23 12:11AM EDT91.2638.5932.1535.500.00--220.00%
JD240119P000925002022-03-17 12:16PM EDT92.5038.5937.5040.950.00--220.00%
JD240119P000937602022-08-03 2:02PM EDT93.7635.2032.6535.600.00-102600.00%
JD240119P000962602022-06-06 1:53PM EDT96.2638.5036.0039.400.00--60.00%
JD240119P000987602022-06-13 2:40PM EDT98.7642.2038.6539.050.00-1001470.00%
JD240119P001000002022-05-12 10:39AM EDT100.0052.4647.5050.800.00-40031.79%
JD240119P001037602022-06-24 3:35PM EDT103.7642.1042.5045.050.00-9610.00%
JD240119P001050002022-05-16 9:33AM EDT105.0054.980.000.000.00-5000.00%
JD240119P001087602022-05-23 12:11AM EDT108.7657.7046.6050.200.00--6530.00%
JD240119P001100002022-04-26 11:13AM EDT110.0057.700.000.000.00-400.00%
JD240119P001187602022-05-23 12:11AM EDT118.7646.9456.6059.200.00--40.00%
JD240119P001200002021-11-04 12:24PM EDT120.0046.9447.5051.500.00-140.00%
JD240119P001237602022-05-23 12:11AM EDT123.7666.8061.5064.100.00--1510.00%
JD240119P001250002022-03-25 3:29PM EDT125.0066.8071.8574.850.00-1511510.00%
JD240119P001287602022-06-08 3:06PM EDT128.7662.8065.3568.600.00-66660.00%
JD240119P001300002022-03-14 9:34AM EDT130.0088.290.0074.350.00-1440.00%