UK markets open in 6 hours 11 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.98+0.94 (+1.81%)
At close: 04:00PM EDT
53.10 +0.12 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD221007C000400002022-10-04 1:08PM EDT40.0011.8612.8013.100.00-27217.19%
JD221007C000415002022-09-29 12:55PM EDT41.509.4511.3011.550.00--2175.00%
JD221007C000420002022-09-29 10:07AM EDT42.008.9510.8011.100.00--0185.16%
JD221007C000425002022-09-29 12:32PM EDT42.508.5010.3010.550.00--2160.94%
JD221007C000430002022-10-05 3:02PM EDT43.0010.109.8010.05+0.44+4.55%10153.13%
JD221007C000440002022-10-04 3:32PM EDT44.008.108.759.100.00-32154.30%
JD221007C000450002022-09-30 9:46AM EDT45.005.307.359.350.00-33183.59%
JD221007C000455002022-09-30 9:48AM EDT45.504.757.307.600.00-11131.25%
JD221007C000470002022-10-04 10:59AM EDT47.005.705.856.150.00-2878.13%
JD221007C000480002022-10-04 12:43PM EDT48.004.354.406.000.00-634109.38%
JD221007C000485002022-10-05 12:22PM EDT48.504.594.404.65+0.74+19.22%466469.53%
JD221007C000490002022-10-05 10:24AM EDT49.003.833.954.35+0.48+14.33%2313985.74%
JD221007C000495002022-10-05 12:07PM EDT49.503.703.453.65+0.95+34.55%853161.72%
JD221007C000500002022-10-05 3:58PM EDT50.003.053.003.30+0.75+32.61%2,0702,73869.14%
JD221007C000510002022-10-05 3:23PM EDT51.002.512.172.40+0.67+36.41%5137265.04%
JD221007C000520002022-10-05 3:55PM EDT52.001.541.481.57+0.46+42.59%27141361.72%
JD221007C000530002022-10-05 3:59PM EDT53.000.920.890.98+0.29+46.03%1,66787460.35%
JD221007C000540002022-10-05 3:59PM EDT54.000.530.520.57+0.16+43.24%2,4581,48061.52%
JD221007C000550002022-10-05 3:59PM EDT55.000.270.270.31+0.06+28.57%20,9142,09962.01%
JD221007C000560002022-10-05 3:59PM EDT56.000.150.150.18+0.03+25.00%1,13676665.43%
JD221007C000570002022-10-05 3:52PM EDT57.000.100.070.11+0.02+25.00%1,66880067.97%
JD221007C000580002022-10-05 3:37PM EDT58.000.060.030.330.00-2605,34394.73%
JD221007C000590002022-10-05 2:31PM EDT59.000.030.010.08-0.01-25.00%10016279.69%
JD221007C000600002022-10-05 12:19PM EDT60.000.040.020.06+0.01+33.33%29833588.28%
JD221007C000610002022-10-05 9:38AM EDT61.000.100.010.03+0.07+233.33%210687.50%
JD221007C000620002022-10-04 11:46AM EDT62.000.080.010.03+0.05+166.67%27096.88%
JD221007C000630002022-10-05 1:16PM EDT63.000.030.000.10+0.01+50.00%4421120.31%
JD221007C000640002022-10-05 11:42AM EDT64.000.010.000.06-0.01-50.00%7162119.53%
JD221007C000650002022-10-05 12:16PM EDT65.000.010.000.09-0.01-50.00%1214135.94%
JD221007C000660002022-10-03 11:26AM EDT66.000.020.000.030.00-8171123.44%
JD221007C000670002022-10-05 10:14AM EDT67.000.020.000.060.00-2403143.75%
JD221007C000680002022-10-05 9:56AM EDT68.000.030.000.030.00-5244137.50%
JD221007C000690002022-10-05 9:52AM EDT69.000.030.000.03+0.01+50.00%30105145.31%
JD221007C000700002022-10-05 9:49AM EDT70.000.030.010.07-0.02-40.00%2041172.66%
JD221007C000710002022-10-05 9:51AM EDT71.000.030.000.14-0.21-87.50%1113195.31%
JD221007C000720002022-10-05 9:57AM EDT72.000.020.000.05-0.07-77.78%2129176.56%
JD221007C000730002022-09-28 12:28PM EDT73.000.040.000.110.00-119203.13%
JD221007C000740002022-10-05 9:38AM EDT74.000.020.010.10+0.01+100.00%5087210.16%
JD221007C000750002022-09-27 9:50AM EDT75.000.050.000.190.00-448235.94%
JD221007C000760002022-10-03 9:42AM EDT76.000.010.000.170.00-78300239.06%
JD221007C000800002022-10-03 12:26PM EDT80.000.010.000.230.00-518278.91%
JD221007C000850002022-10-05 9:38AM EDT85.000.010.000.010.00-14218.75%
JD221007C000900002022-09-23 11:32AM EDT90.000.020.000.010.00-816237.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD221007P000350002022-09-29 1:31PM EDT35.000.010.000.010.00-202200.00%
JD221007P000400002022-10-03 3:58PM EDT40.000.010.000.010.00-68137.50%
JD221007P000415002022-10-04 11:49AM EDT41.500.010.000.030.00-18140.63%
JD221007P000430002022-10-05 12:52PM EDT43.000.010.000.03-0.05-83.33%191121.88%
JD221007P000435002022-10-05 12:51PM EDT43.500.010.000.02-0.06-85.71%323109.38%
JD221007P000440002022-10-05 12:51PM EDT44.000.010.000.02-0.01-50.00%451103.13%
JD221007P000445002022-10-05 10:54AM EDT44.500.010.000.02-0.03-75.00%12898.44%
JD221007P000450002022-10-05 9:59AM EDT45.000.010.000.02-0.01-50.00%1013593.75%
JD221007P000455002022-10-04 10:38AM EDT45.500.030.000.020.00-125487.50%
JD221007P000460002022-10-05 3:57PM EDT46.000.010.000.02-0.02-66.67%426481.25%
JD221007P000465002022-10-05 10:01AM EDT46.500.020.000.02-0.03-60.00%15976.56%
JD221007P000470002022-10-05 11:41AM EDT47.000.020.010.02-0.02-50.00%4242475.00%
JD221007P000475002022-10-05 1:29PM EDT47.500.030.020.03-0.03-50.00%220675.00%
JD221007P000480002022-10-05 11:52AM EDT48.000.030.030.04-0.06-66.67%824172.66%
JD221007P000485002022-10-05 9:44AM EDT48.500.060.040.05-0.09-60.00%619969.53%
JD221007P000490002022-10-05 3:58PM EDT49.000.060.060.07-0.14-70.00%1,2721,31167.58%
JD221007P000495002022-10-05 3:58PM EDT49.500.090.080.10-0.17-65.38%17419565.23%
JD221007P000500002022-10-05 3:50PM EDT50.000.120.120.14-0.16-57.14%2,12976563.87%
JD221007P000510002022-10-05 3:59PM EDT51.000.280.260.29-0.32-53.33%1,02858562.31%
JD221007P000520002022-10-05 3:57PM EDT52.000.520.500.54-0.52-50.00%4421,65659.96%
JD221007P000530002022-10-05 3:57PM EDT53.000.960.910.98-0.55-36.42%9861,20259.77%
JD221007P000540002022-10-05 3:29PM EDT54.001.421.471.60-0.42-22.83%7034459.38%
JD221007P000550002022-10-05 3:33PM EDT55.002.112.182.36-0.61-22.43%5221758.40%
JD221007P000560002022-10-04 3:45PM EDT56.002.793.103.35-1.35-32.61%494969.92%
JD221007P000570002022-10-04 11:05AM EDT57.004.403.954.200.00-2536460.94%
JD221007P000580002022-10-05 3:34PM EDT58.004.825.005.20-1.15-19.26%1039178.13%
JD221007P000590002022-09-23 2:27PM EDT59.007.155.906.300.00-130689.06%
JD221007P000600002022-10-05 11:37AM EDT60.007.376.907.25-0.55-6.94%749192.97%
JD221007P000610002022-09-22 2:45PM EDT61.007.627.958.200.00-16617103.13%
JD221007P000620002022-10-05 11:57AM EDT62.009.158.909.15-3.47-27.50%111181.25%
JD221007P000630002022-10-03 3:36PM EDT63.0013.559.8010.450.00-2133137.11%
JD221007P000640002022-10-05 9:52AM EDT64.0010.6410.7011.25+0.41+4.01%133173.05%
JD221007P000650002022-09-09 9:32AM EDT65.005.3511.7012.200.00-519173.83%
JD221007P000660002022-08-29 10:29AM EDT66.005.2513.6014.000.00-939266.99%
JD221007P000680002022-09-27 10:48AM EDT68.0014.0414.6015.250.00-10213.28%
JD221007P000690002022-09-27 9:49AM EDT69.0014.6215.5516.250.00-11222.66%
JD221007P000700002022-09-27 10:45AM EDT70.0016.1516.7017.250.00-21232.03%
JD221007P000710002022-09-01 12:52PM EDT71.009.9020.0520.900.00--0477.54%