UK markets close in 6 hours 58 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.01+2.11 (+3.41%)
At close: 04:00PM EDT
67.17 +3.16 (+4.94%)
Pre-market: 04:32AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD220701C000400002022-06-23 10:49AM EDT40.0023.250.000.000.00--00.00%
JD220701C000437602022-06-07 3:35PM EDT43.7618.250.000.000.00--00.00%
JD220701C000447602022-06-23 3:47PM EDT44.7617.400.000.000.00--00.00%
JD220701C000450002022-06-23 1:01PM EDT45.0015.950.000.000.00--00.00%
JD220701C000457602022-06-22 9:30AM EDT45.7615.500.000.000.00--00.00%
JD220701C000477602022-05-17 9:39AM EDT47.769.3113.3013.700.00--270.00%
JD220701C000480002022-06-23 9:43AM EDT48.0015.150.000.000.00--00.00%
JD220701C000487602022-06-08 12:02PM EDT48.7618.330.000.000.00-500.00%
JD220701C000490002022-05-17 9:39AM EDT49.009.310.000.000.00-3000.00%
JD220701C000497602022-05-26 10:46AM EDT49.765.9014.0514.750.00-34126.17%
JD220701C000507602022-06-23 1:27PM EDT50.7610.400.000.000.00-300.00%
JD220701C000517602022-06-06 10:02AM EDT51.769.800.000.000.00-500.00%
JD220701C000527602022-06-24 2:41PM EDT52.7611.400.000.000.00-500.00%
JD220701C000530002022-05-17 10:22AM EDT53.004.850.000.000.00-100.00%
JD220701C000537602022-06-23 2:40PM EDT53.768.000.000.000.00-1100.00%
JD220701C000540002022-05-18 12:12PM EDT54.003.440.000.000.00-1000.00%
JD220701C000547602022-06-24 3:50PM EDT54.769.500.000.000.00-500.00%
JD220701C000550002022-06-23 10:44AM EDT55.008.880.000.000.00-700.00%
JD220701C000557602022-06-17 9:33AM EDT55.7611.830.000.000.00-100.00%
JD220701C000560002022-05-18 12:12PM EDT56.002.690.000.000.00-1200.00%
JD220701C000567602022-06-24 3:35PM EDT56.767.750.000.000.00-300.00%
JD220701C000570002022-05-18 3:38PM EDT57.002.310.000.000.00-200.00%
JD220701C000575002022-06-23 1:11PM EDT57.504.470.000.000.00--00.00%
JD220701C000577602022-06-23 1:06PM EDT57.764.300.000.000.00-500.00%
JD220701C000580002022-05-18 12:21PM EDT58.002.100.000.000.00-400.00%
JD220701C000587602022-06-24 1:14PM EDT58.765.500.000.000.00-200.00%
JD220701C000590002022-05-16 12:11AM EDT59.002.670.000.000.00--00.00%
JD220701C000597602022-06-24 1:26PM EDT59.764.500.000.000.00-300.00%
JD220701C000600002022-06-24 3:01PM EDT60.004.850.000.000.00-1800.00%
JD220701C000607602022-06-24 2:02PM EDT60.764.050.000.000.00-1700.00%
JD220701C000610002022-05-17 10:09AM EDT61.002.050.000.000.00-500.00%
JD220701C000620002022-06-24 3:50PM EDT62.003.350.000.000.00-20400.00%
JD220701C000625002022-06-24 1:06PM EDT62.502.710.000.000.00-7300.00%
JD220701C000630002022-06-24 3:56PM EDT63.002.520.000.000.00-6600.00%
JD220701C000637602022-06-24 3:51PM EDT63.762.240.000.000.00-16100.00%
JD220701C000650002022-06-24 3:59PM EDT65.001.620.000.000.00-86103.13%
JD220701C000660002022-06-24 3:16PM EDT66.001.320.000.000.00-16106.25%
JD220701C000670002022-06-24 3:39PM EDT67.000.950.000.000.00-161012.50%
JD220701C000675002022-06-24 3:58PM EDT67.500.800.000.000.00-62012.50%
JD220701C000680002022-06-24 3:58PM EDT68.000.660.000.000.00-143012.50%
JD220701C000687602022-06-24 3:57PM EDT68.760.550.000.000.00-41012.50%
JD220701C000700002022-06-24 3:52PM EDT70.000.340.000.000.00-145025.00%
JD220701C000710002022-06-24 3:53PM EDT71.000.250.000.000.00-28025.00%
JD220701C000720002022-06-24 3:49PM EDT72.000.180.000.000.00-22025.00%
JD220701C000737602022-06-24 3:36PM EDT73.760.100.000.000.00-59025.00%
JD220701C000750002022-06-24 2:26PM EDT75.000.060.000.000.00-35025.00%
JD220701C000780002022-06-23 3:50PM EDT78.000.050.000.000.00--050.00%
JD220701C000790002022-06-24 2:22PM EDT79.000.020.000.000.00-1050.00%
JD220701C000800002022-06-24 10:14AM EDT80.000.020.000.000.00-1050.00%
JD220701C000830002022-06-23 10:06AM EDT83.000.050.000.000.00--050.00%
JD220701C000840002022-06-23 10:48AM EDT84.000.050.000.000.00--050.00%
JD220701C000850002022-06-23 10:58AM EDT85.000.030.000.000.00--050.00%
JD220701C000900002022-06-21 3:04PM EDT90.000.020.000.000.00-5050.00%
JD220701C000950002022-06-17 1:19PM EDT95.000.060.000.000.00-16050.00%
JD220701C001000002022-06-21 9:41AM EDT100.000.050.000.000.00-10050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD220701P000337602022-06-16 10:31AM EDT33.760.040.000.000.00-2050.00%
JD220701P000387602022-06-16 1:35PM EDT38.760.100.000.000.00-3050.00%
JD220701P000400002022-05-26 12:40PM EDT40.000.580.000.050.00-202165.63%
JD220701P000437602022-06-23 12:14PM EDT43.760.040.000.000.00-39050.00%
JD220701P000447602022-06-13 11:57AM EDT44.760.300.000.000.00-1050.00%
JD220701P000450002022-06-23 2:24PM EDT45.000.060.000.000.00-36050.00%
JD220701P000457602022-06-16 3:13PM EDT45.760.150.000.000.00-60050.00%
JD220701P000460002022-06-21 9:57AM EDT46.000.050.000.000.00-1050.00%
JD220701P000467602022-06-22 10:14AM EDT46.760.090.000.000.00-80050.00%
JD220701P000470002022-06-24 10:00AM EDT47.000.040.000.000.00-1050.00%
JD220701P000477602022-06-23 12:13PM EDT47.760.080.000.000.00-32050.00%
JD220701P000480002022-06-23 12:12PM EDT48.000.080.000.000.00-30050.00%
JD220701P000487602022-06-14 11:35AM EDT48.760.350.000.000.00-2050.00%
JD220701P000490002022-06-10 11:28AM EDT49.000.410.000.000.00-2050.00%
JD220701P000497602022-06-22 12:20PM EDT49.760.180.000.000.00-1050.00%
JD220701P000500002022-06-24 9:33AM EDT50.000.110.000.000.00-10050.00%
JD220701P000507602022-06-24 2:05PM EDT50.760.050.000.000.00-1050.00%
JD220701P000510002022-05-18 3:51PM EDT51.004.370.000.000.00-2050.00%
JD220701P000517602022-06-24 3:33PM EDT51.760.060.000.000.00-39050.00%
JD220701P000520002022-05-17 12:00PM EDT52.004.200.000.000.00-1050.00%
JD220701P000527602022-06-24 10:49AM EDT52.760.090.000.000.00-6050.00%
JD220701P000530002022-05-17 3:08PM EDT53.004.320.000.000.00-7050.00%
JD220701P000537602022-06-24 12:03PM EDT53.760.090.000.000.00-2025.00%
JD220701P000540002022-05-18 3:27PM EDT54.006.250.000.000.00-1025.00%
JD220701P000547602022-06-24 12:34PM EDT54.760.140.000.000.00-5025.00%
JD220701P000550002022-06-24 3:56PM EDT55.000.170.000.000.00-120025.00%
JD220701P000557602022-06-24 1:52PM EDT55.760.200.000.000.00-34025.00%
JD220701P000567602022-06-24 3:51PM EDT56.760.270.000.000.00-39025.00%
JD220701P000570002022-05-17 10:30AM EDT57.006.690.000.000.00-17025.00%
JD220701P000575002022-06-24 3:41PM EDT57.500.320.000.000.00-127025.00%
JD220701P000577602022-06-24 2:38PM EDT57.760.320.000.000.00-20025.00%
JD220701P000580002022-05-17 2:22PM EDT58.007.900.000.000.00-1025.00%
JD220701P000587602022-06-24 3:58PM EDT58.760.510.000.000.00-61025.00%
JD220701P000597602022-06-24 2:59PM EDT59.760.570.000.000.00-16012.50%
JD220701P000600002022-06-24 3:59PM EDT60.000.750.000.000.00-130012.50%
JD220701P000607602022-06-24 3:50PM EDT60.760.850.000.000.00-153012.50%
JD220701P000620002022-06-24 3:45PM EDT62.001.200.000.000.00-6306.25%
JD220701P000625002022-06-24 3:57PM EDT62.501.470.000.000.00-1206.25%
JD220701P000630002022-06-24 2:44PM EDT63.001.490.000.000.00-10803.13%
JD220701P000637602022-06-24 3:59PM EDT63.762.000.000.000.00-23001.56%
JD220701P000650002022-06-24 3:51PM EDT65.002.520.000.000.00-7700.00%
JD220701P000660002022-06-24 3:57PM EDT66.003.240.000.000.00-4000.00%
JD220701P000670002022-06-24 10:30AM EDT67.003.460.000.000.00-200.00%
JD220701P000675002022-06-24 3:56PM EDT67.504.300.000.000.00-500.00%
JD220701P000680002022-06-24 9:38AM EDT68.005.500.000.000.00-400.00%
JD220701P000687602022-06-24 1:24PM EDT68.765.560.000.000.00-800.00%
JD220701P000710002022-06-23 9:43AM EDT71.008.200.000.000.00--00.00%
JD220701P000737602022-05-18 11:51AM EDT73.7622.649.509.650.00--100.00%
JD220701P000770002022-06-24 3:58PM EDT77.0013.050.000.000.00-100.00%
JD220701P000840002022-06-24 10:37AM EDT84.0019.450.000.000.00-100.00%
JD220701P000850002022-06-15 12:43PM EDT85.0022.120.000.000.00--00.00%