UK markets open in 2 hours 59 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.10+1.43 (+1.92%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD201002C000450002020-09-21 1:21PM EDT45.0029.9530.8031.200.00--2241.41%
JD201002C000500002020-09-25 9:44AM EDT50.0022.5025.8526.200.00-22197.66%
JD201002C000550002020-09-24 12:15PM EDT55.0018.6020.7521.200.00--2157.81%
JD201002C000560002020-09-21 12:01AM EDT56.0017.3019.6520.200.00--7150.39%
JD201002C000570002020-09-24 11:25AM EDT57.0016.8018.9019.450.00--2136.72%
JD201002C000590002020-09-10 3:39PM EDT59.0015.1016.9517.500.00-1212133.20%
JD201002C000600002020-09-24 9:37AM EDT60.0013.4115.8016.450.00-3698.44%
JD201002C000610002020-09-25 12:38PM EDT61.0013.0014.8015.500.00-22101.56%
JD201002C000620002020-09-18 10:11AM EDT62.0013.7513.7514.300.00-2124121.88%
JD201002C000630002020-09-08 9:35AM EDT63.0011.9012.7013.500.00-2550.00%
JD201002C000640002020-09-08 9:40AM EDT64.0013.1011.9012.400.00-61382.42%
JD201002C000650002020-09-25 12:21PM EDT65.009.1110.9011.200.00-262785.55%
JD201002C000660002020-09-25 10:58AM EDT66.009.859.9010.20+2.18+28.42%1878.71%
JD201002C000670002020-09-28 10:43AM EDT67.007.868.809.30+2.16+37.89%123683.40%
JD201002C000680002020-09-24 11:04AM EDT68.005.507.958.250.00-192670.90%
JD201002C000690002020-09-25 12:09PM EDT69.005.706.957.25+0.45+8.57%81163.48%
JD201002C000700002020-09-28 1:53PM EDT70.005.206.106.350.00-2416953.71%
JD201002C000710002020-09-28 11:49AM EDT71.003.905.055.35-0.60-13.33%72756.06%
JD201002C000720002020-09-28 1:09PM EDT72.004.204.254.40+0.70+20.00%356350.59%
JD201002C000730002020-09-28 3:53PM EDT73.003.333.403.55+0.48+16.84%12728148.93%
JD201002C000740002020-09-28 3:55PM EDT74.002.682.642.79+0.47+21.27%23267748.34%
JD201002C000750002020-09-28 3:55PM EDT75.002.022.022.09+0.48+31.17%1,1691,24246.78%
JD201002C000760002020-09-28 3:59PM EDT76.001.501.451.55+0.30+25.00%92867047.22%
JD201002C000770002020-09-28 3:59PM EDT77.001.041.031.07+0.17+19.54%6071,27746.19%
JD201002C000780002020-09-28 3:59PM EDT78.000.700.700.74+0.09+14.75%54669746.68%
JD201002C000790002020-09-28 3:59PM EDT79.000.470.450.48+0.07+17.50%25950446.48%
JD201002C000800002020-09-28 3:59PM EDT80.000.300.290.310.00-1,1871,69246.97%
JD201002C000810002020-09-28 3:57PM EDT81.000.190.180.21+0.01+5.56%9302,51448.44%
JD201002C000820002020-09-28 2:48PM EDT82.000.140.120.15+0.01+7.69%6740850.59%
JD201002C000830002020-09-28 3:35PM EDT83.000.100.080.10-0.01-9.09%1521750.78%
JD201002C000840002020-09-28 12:27PM EDT84.000.060.060.10-0.01-14.29%145654.88%
JD201002C000850002020-09-28 3:43PM EDT85.000.050.020.06-0.01-16.67%3977953.13%
JD201002C000860002020-09-28 3:30PM EDT86.000.050.030.08-0.03-37.50%46860.94%
JD201002C000870002020-09-24 10:26AM EDT87.000.040.020.27-0.04-50.00%14278.52%
JD201002C000880002020-09-24 2:52PM EDT88.000.050.010.040.00-51462.50%
JD201002C000890002020-09-21 3:52PM EDT89.000.140.010.030.00-364964.84%
JD201002C000900002020-09-25 2:26PM EDT90.000.030.000.030.00-351,06966.41%
JD201002C000950002020-09-23 9:36AM EDT95.000.010.000.03-0.04-80.00%1541384.38%
JD201002C001000002020-09-24 9:52AM EDT100.000.030.000.120.00-61,514120.70%
JD201002C001050002020-09-24 9:30AM EDT105.000.050.000.090.00-19133.59%
JD201002C001100002020-09-09 9:47AM EDT110.000.250.000.190.00-1435165.63%
JD201002C001150002020-09-10 10:29AM EDT115.000.010.000.210.00-12184.38%
JD201002C001200002020-09-24 9:30AM EDT120.000.030.000.100.00-123181.25%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD201002P000500002020-08-18 12:22PM EDT50.000.130.000.260.00-51206.25%
JD201002P000550002020-09-16 11:38AM EDT55.000.060.000.090.00-13140.63%
JD201002P000560002020-08-25 10:21AM EDT56.000.090.000.230.00-12153.91%
JD201002P000580002020-09-03 3:05PM EDT58.000.180.000.140.00-110128.13%
JD201002P000590002020-09-08 11:42AM EDT59.000.310.000.100.00-49114.84%
JD201002P000600002020-09-25 2:46PM EDT60.000.040.000.08+0.01+33.33%152104.69%
JD201002P000610002020-08-24 11:09AM EDT61.000.360.000.000.00-2050.00%
JD201002P000620002020-09-25 12:09PM EDT62.000.020.010.030.00-206484.38%
JD201002P000630002020-09-21 10:31AM EDT63.000.190.000.190.00-17098.83%
JD201002P000640002020-09-25 2:13PM EDT64.000.030.020.120.00-1115587.11%
JD201002P000650002020-09-28 3:16PM EDT65.000.030.010.04-0.02-40.00%117868.75%
JD201002P000660002020-09-28 10:18AM EDT66.000.050.000.04-0.03-37.50%29560.94%
JD201002P000670002020-09-28 2:16PM EDT67.000.040.000.05-0.06-60.00%119457.03%
JD201002P000680002020-09-28 2:27PM EDT68.000.060.000.06-0.09-60.00%1911852.73%
JD201002P000690002020-09-28 3:04PM EDT69.000.050.070.08-0.16-76.19%15033254.88%
JD201002P000700002020-09-28 3:17PM EDT70.000.120.100.12-0.22-64.71%2001,01052.34%
JD201002P000710002020-09-28 3:58PM EDT71.000.160.150.18-0.30-65.22%17035250.00%
JD201002P000720002020-09-28 3:53PM EDT72.000.280.240.28-0.37-56.92%69656549.51%
JD201002P000730002020-09-28 3:53PM EDT73.000.450.390.44-0.42-48.28%1581,22148.54%
JD201002P000740002020-09-28 3:53PM EDT74.000.660.620.69-0.64-49.23%26496248.34%
JD201002P000750002020-09-28 3:59PM EDT75.000.980.951.00-0.80-44.94%4161,17047.07%
JD201002P000760002020-09-28 3:52PM EDT76.001.451.371.45-0.84-36.68%8164347.22%
JD201002P000770002020-09-28 3:58PM EDT77.002.001.922.00-1.05-34.43%2742347.17%
JD201002P000780002020-09-28 1:24PM EDT78.003.672.542.77-0.03-0.81%1220351.27%
JD201002P000790002020-09-25 3:09PM EDT79.004.383.303.50-0.53-10.79%512451.37%
JD201002P000800002020-09-28 3:19PM EDT80.004.654.054.35-0.82-14.99%6523753.71%
JD201002P000810002020-09-24 11:22AM EDT81.007.675.005.500.00-1110556.64%
JD201002P000820002020-09-24 11:31AM EDT82.008.635.856.400.00-1112856.15%
JD201002P000830002020-09-25 3:25PM EDT83.007.756.907.50-0.59-7.07%43667.68%
JD201002P000840002020-09-24 2:51PM EDT84.0011.107.808.500.00-2370.70%
JD201002P000850002020-09-24 3:09PM EDT85.0012.228.859.250.00-11868.16%
JD201002P000860002020-09-02 3:33PM EDT86.006.779.8510.150.00--1067.97%
JD201002P000870002020-09-24 12:14PM EDT87.0013.6010.8511.150.00--373.05%
JD201002P000900002020-09-23 9:55AM EDT90.0015.0613.7514.35+1.21+8.74%1794.34%
JD201002P000950002020-09-21 12:01AM EDT95.0020.2018.5519.150.00--6130.08%
JD201002P001050002020-09-23 12:08PM EDT105.0029.6028.5029.300.00-2450.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more