UK markets open in 4 hours 8 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.83-3.91 (-6.13%)
At close: 04:00PM EST
59.92 +0.09 (+0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230203C000400002023-01-25 10:40AM EST40.0020.3219.7520.000.00--1175.78%
JD230203C000440002023-01-27 10:12AM EST44.0020.0015.8016.050.00-12155.47%
JD230203C000450002023-01-27 10:22AM EST45.0018.7314.7515.050.00-33138.28%
JD230203C000490002023-01-25 11:20AM EST49.0012.0910.8011.050.00-11107.81%
JD230203C000500002023-01-20 10:59AM EST50.0010.789.8010.000.00-1193.36%
JD230203C000510002023-01-05 9:45AM EST51.0014.288.809.050.00-22589.84%
JD230203C000530002023-01-03 9:50AM EST53.007.486.857.050.00--1075.39%
JD230203C000540002023-01-26 3:57PM EST54.009.255.806.050.00--262.70%
JD230203C000550002023-01-30 3:13PM EST55.005.104.855.10-3.18-38.41%503159.38%
JD230203C000560002023-01-30 10:14AM EST56.004.854.004.20-1.66-25.50%615459.77%
JD230203C000570002023-01-30 12:21PM EST57.003.673.203.35-2.88-43.97%113958.98%
JD230203C000580002023-01-30 2:37PM EST58.002.692.482.59-3.31-55.17%267758.50%
JD230203C000590002023-01-30 3:46PM EST59.002.061.871.93-3.09-60.00%10016058.30%
JD230203C000600002023-01-30 3:59PM EST60.001.381.381.41-2.92-67.91%68323759.08%
JD230203C000610002023-01-30 3:59PM EST61.001.000.971.04-2.48-71.26%56534460.21%
JD230203C000620002023-01-30 3:59PM EST62.000.700.680.72-1.85-72.55%34733060.94%
JD230203C000625002023-01-30 3:34PM EST62.500.590.560.61-1.80-75.31%30645761.62%
JD230203C000630002023-01-30 3:58PM EST63.000.500.480.50-1.69-77.17%1551,37762.40%
JD230203C000640002023-01-30 3:40PM EST64.000.370.330.35-1.21-76.58%14941463.87%
JD230203C000650002023-01-30 3:58PM EST65.000.230.220.24-0.97-80.83%2951,30865.04%
JD230203C000660002023-01-30 3:25PM EST66.000.170.150.17-0.67-79.76%12439966.80%
JD230203C000670002023-01-30 3:30PM EST67.000.110.100.12-0.51-82.26%40655368.36%
JD230203C000680002023-01-30 11:42AM EST68.000.120.070.09-0.31-72.09%2412770.70%
JD230203C000690002023-01-30 12:33PM EST69.000.090.050.06-0.21-70.00%2945671.88%
JD230203C000700002023-01-30 3:29PM EST70.000.060.050.06-0.15-71.43%733,55278.13%
JD230203C000710002023-01-30 12:03PM EST71.000.050.030.04-0.11-68.75%35678.13%
JD230203C000720002023-01-27 2:10PM EST72.000.090.020.040.00-64681.25%
JD230203C000730002023-01-30 9:44AM EST73.000.040.020.03-0.01-20.00%27184.38%
JD230203C000740002023-01-27 10:43AM EST74.000.050.000.030.00-12684.38%
JD230203C000750002023-01-30 2:32PM EST75.000.020.020.03-0.01-33.33%3510694.53%
JD230203C000760002023-01-27 10:43AM EST76.000.040.000.030.00-11092.97%
JD230203C000770002023-01-23 12:03PM EST77.000.040.010.030.00-114100.78%
JD230203C000780002023-01-26 1:09PM EST78.000.030.010.030.00-2098104.69%
JD230203C000800002023-01-23 1:07PM EST80.000.020.000.030.00-30132109.38%
JD230203C000850002023-01-30 9:54AM EST85.000.010.000.010.00-70255115.63%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230203P000300002023-01-18 11:01AM EST30.000.030.000.010.00--2225.00%
JD230203P000350002023-01-06 10:54AM EST35.000.080.000.010.00-728175.00%
JD230203P000440002023-01-04 2:59PM EST44.000.450.000.040.00--3123.44%
JD230203P000460002023-01-19 2:21PM EST46.000.050.000.020.00-21298.44%
JD230203P000470002023-01-23 9:42AM EST47.000.020.000.030.00-303096.88%
JD230203P000480002023-01-30 1:48PM EST48.000.010.000.03-0.06-85.71%284889.06%
JD230203P000490002023-01-25 3:29PM EST49.000.020.000.030.00-11181.25%
JD230203P000495002023-01-23 2:27PM EST49.500.030.010.030.00--281.25%
JD230203P000500002023-01-30 3:11PM EST50.000.010.010.03-0.02-66.67%304176.56%
JD230203P000510002023-01-24 9:40AM EST51.000.070.020.030.00-19471.88%
JD230203P000520002023-01-30 3:11PM EST52.000.030.030.04+0.01+50.00%1517967.58%
JD230203P000530002023-01-30 3:28PM EST53.000.050.040.05+0.03+150.00%3624262.50%
JD230203P000540002023-01-30 3:43PM EST54.000.070.070.08+0.02+40.00%10416659.77%
JD230203P000550002023-01-30 3:45PM EST55.000.130.120.14+0.09+225.00%24815657.81%
JD230203P000560002023-01-30 3:53PM EST56.000.200.210.24+0.14+233.33%708556.45%
JD230203P000570002023-01-30 3:47PM EST57.000.370.360.40+0.27+270.00%39724855.27%
JD230203P000580002023-01-30 3:53PM EST58.000.590.620.65+0.43+268.75%41773555.18%
JD230203P000590002023-01-30 3:53PM EST59.000.950.991.04+0.69+265.38%2011,32156.06%
JD230203P000600002023-01-30 3:58PM EST60.001.471.481.53+1.09+286.84%1852,19256.69%
JD230203P000610002023-01-30 3:57PM EST61.002.102.062.15+1.51+255.93%19753957.32%
JD230203P000620002023-01-30 12:01PM EST62.002.572.802.85+1.71+198.84%6056058.79%
JD230203P000625002023-01-30 3:54PM EST62.503.103.153.25+1.98+176.79%12347458.79%
JD230203P000630002023-01-30 12:08PM EST63.003.263.553.65+1.94+146.97%631959.18%
JD230203P000640002023-01-30 12:13PM EST64.004.104.404.50+2.32+130.34%26662659.96%
JD230203P000650002023-01-30 11:53AM EST65.005.065.255.40+2.74+118.10%214758.59%
JD230203P000660002023-01-18 12:56PM EST66.007.306.206.350.00-11060.55%
JD230203P000670002023-01-27 9:30AM EST67.003.407.157.300.00-284359.77%
JD230203P000680002023-01-27 9:48AM EST68.004.408.108.350.00-5566.02%
JD230203P000690002023-01-26 10:01AM EST69.007.029.109.250.00--553.13%
JD230203P000700002023-01-30 9:33AM EST70.0010.6510.1010.25+3.15+42.00%16656.25%
JD230203P000710002023-01-26 11:17AM EST71.008.3211.0511.250.00-1389.06%
JD230203P000730002023-01-19 1:39PM EST73.0013.1012.9013.250.00--1100.78%
JD230203P000740002023-01-23 10:09AM EST74.0012.7513.9514.250.00--4106.25%
JD230203P000770002023-01-11 10:42AM EST77.0015.0517.0517.250.00--0122.27%
JD230203P000780002023-01-11 11:02AM EST78.0015.8017.9018.250.00--0127.34%
JD230203P000800002023-01-11 12:42PM EST80.0017.2520.0520.350.00--0119.53%