UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.18-0.12 (-0.16%)
As of 1:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD210625C000600002021-06-23 10:44AM EDT60.0013.5012.7513.00-0.42-3.02%21470.00%
JD210625C000640002021-06-14 2:00PM EDT64.007.678.859.050.00-1110.00%
JD210625C000650002021-06-18 2:31PM EDT65.007.797.758.000.00-65830.00%
JD210625C000660002021-06-18 3:50PM EDT66.007.956.857.050.00-1880.00%
JD210625C000665002021-06-15 3:49PM EDT66.504.656.306.550.00-2120.00%
JD210625C000670002021-06-18 3:41PM EDT67.007.005.856.050.00-5230.00%
JD210625C000675002021-06-22 1:43PM EDT67.505.805.355.50-0.70-10.77%502290.00%
JD210625C000680002021-06-22 10:13AM EDT68.005.304.805.050.00-4420.00%
JD210625C000690002021-06-23 10:01AM EDT69.005.403.804.00+0.40+8.00%12910.00%
JD210625C000695002021-06-23 10:50AM EDT69.503.853.353.55-0.65-14.44%12870.00%
JD210625C000700002021-06-23 12:57PM EDT70.003.032.923.05-1.02-25.19%132,1990.00%
JD210625C000705002021-06-23 10:22AM EDT70.503.702.422.56+0.15+4.23%274450.00%
JD210625C000710002021-06-23 1:15PM EDT71.002.041.972.11-1.11-35.24%311,8150.00%
JD210625C000715002021-06-23 1:15PM EDT71.501.581.561.65-0.67-29.78%6,62510,1890.00%
JD210625C000720002021-06-23 1:12PM EDT72.001.251.181.28-0.61-32.80%3361,61718.07%
JD210625C000725002021-06-23 1:15PM EDT72.500.890.880.95-0.61-40.67%9,72513,29120.61%
JD210625C000730002021-06-23 1:16PM EDT73.000.670.660.69-0.52-43.70%1,1502,25922.56%
JD210625C000735002021-06-23 1:17PM EDT73.500.470.450.48-0.47-50.00%6731,79723.63%
JD210625C000740002021-06-23 1:15PM EDT74.000.310.310.33-0.44-58.67%1,4752,39324.81%
JD210625C000745002021-06-23 1:02PM EDT74.500.220.210.22-0.43-66.15%58791625.78%
JD210625C000750002021-06-23 1:12PM EDT75.000.170.150.17-0.28-62.22%2,0823,64828.22%
JD210625C000755002021-06-23 12:45PM EDT75.500.130.100.13-0.35-72.92%6251,16430.27%
JD210625C000760002021-06-23 12:59PM EDT76.000.100.080.10-0.22-68.75%4892,81932.23%
JD210625C000765002021-06-23 11:47AM EDT76.500.110.060.09-0.18-62.07%6852335.25%
JD210625C000770002021-06-23 1:06PM EDT77.000.050.050.08-0.15-75.00%1521,56038.09%
JD210625C000775002021-06-23 12:44PM EDT77.500.060.040.07-0.15-71.43%10877740.43%
JD210625C000780002021-06-23 1:04PM EDT78.000.050.040.06-0.10-66.67%17444742.58%
JD210625C000785002021-06-23 10:54AM EDT78.500.060.030.06-0.06-50.00%2667946.09%
JD210625C000790002021-06-23 1:17PM EDT79.000.040.040.05-0.09-69.23%1921747.66%
JD210625C000795002021-06-22 11:20AM EDT79.500.050.020.05-0.09-64.29%231750.78%
JD210625C000800002021-06-23 10:49AM EDT80.000.040.030.05-0.06-60.00%7612,04951.95%
JD210625C000805002021-06-23 10:21AM EDT80.500.050.020.04-0.04-44.44%10454652.34%
JD210625C000810002021-06-22 12:18PM EDT81.000.100.030.040.00-1181,51256.25%
JD210625C000815002021-06-22 9:48AM EDT81.500.130.000.040.00-9510154.69%
JD210625C000820002021-06-22 11:49AM EDT82.000.090.000.040.00-315957.03%
JD210625C000825002021-06-22 11:10AM EDT82.500.090.000.040.00-8325160.16%
JD210625C000830002021-06-23 12:11PM EDT83.000.020.010.05-0.03-60.00%102,42566.02%
JD210625C000840002021-06-22 12:16PM EDT84.000.030.000.05-0.03-50.00%1082169.53%
JD210625C000850002021-06-23 10:40AM EDT85.000.020.000.04-0.02-50.00%4248772.66%
JD210625C000900002021-06-22 9:37AM EDT90.000.030.000.06+0.01+50.00%130215100.78%
JD210625C000950002021-06-17 1:52PM EDT95.000.050.000.020.00-10108109.38%
JD210625C001000002021-06-21 11:47AM EDT100.000.010.000.020.00-229128.13%
JD210625C001050002021-06-07 9:30AM EDT105.000.750.000.140.00-127181.25%
JD210625C001100002021-06-15 3:34PM EDT110.000.010.000.010.00-64150.00%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD210625P000550002021-06-15 3:47PM EDT55.000.080.000.010.00-14112.50%
JD210625P000600002021-06-23 9:40AM EDT60.000.040.000.05+0.01+33.33%2431,19397.66%
JD210625P000640002021-06-23 9:54AM EDT64.000.060.000.040.00-265,51167.19%
JD210625P000650002021-06-22 2:27PM EDT65.000.070.020.040.00-24957364.06%
JD210625P000660002021-06-23 9:42AM EDT66.000.080.020.05+0.01+14.29%342558.20%
JD210625P000665002021-06-23 9:44AM EDT66.500.080.020.05-0.02-20.00%11038654.69%
JD210625P000670002021-06-23 10:58AM EDT67.000.060.020.05-0.02-25.00%3571150.78%
JD210625P000675002021-06-23 11:45AM EDT67.500.050.030.05-0.05-50.00%4063650.39%
JD210625P000680002021-06-23 9:42AM EDT68.000.040.030.05-0.09-69.23%2788846.48%
JD210625P000690002021-06-23 1:11PM EDT69.000.050.030.05-0.09-64.29%1741,79039.06%
JD210625P000695002021-06-23 11:45AM EDT69.500.050.040.07-0.12-70.59%11741637.70%
JD210625P000700002021-06-23 12:59PM EDT70.000.070.050.08-0.13-65.00%4611,56634.77%
JD210625P000705002021-06-23 10:48AM EDT70.500.090.080.10-0.14-60.87%28252232.23%
JD210625P000710002021-06-23 1:06PM EDT71.000.140.120.15-0.15-51.72%26087431.25%
JD210625P000715002021-06-23 1:06PM EDT71.500.220.210.24-0.15-40.54%35884131.35%
JD210625P000720002021-06-23 1:15PM EDT72.000.340.340.37-0.11-24.44%40293431.64%
JD210625P000725002021-06-23 1:14PM EDT72.500.530.500.55-0.12-18.46%8001,35232.13%
JD210625P000730002021-06-23 12:59PM EDT73.000.720.720.800.00-37578133.59%
JD210625P000735002021-06-23 1:01PM EDT73.501.051.031.10-0.07-6.25%63299835.11%
JD210625P000740002021-06-23 10:51AM EDT74.001.251.371.43+0.01+0.81%24141436.23%
JD210625P000745002021-06-23 10:36AM EDT74.501.381.771.85-0.08-5.48%81324039.75%
JD210625P000750002021-06-23 10:09AM EDT75.002.112.182.30+0.36+20.57%6531743.75%
JD210625P000755002021-06-22 10:26AM EDT75.502.292.612.78-0.35-13.26%28948.54%
JD210625P000760002021-06-23 9:32AM EDT76.002.983.103.25+0.32+12.03%1015252.44%
JD210625P000765002021-06-22 9:46AM EDT76.502.933.553.800.00-2613753.52%
JD210625P000770002021-06-23 10:33AM EDT77.003.374.054.25+0.22+6.98%316756.84%
JD210625P000775002021-06-23 9:39AM EDT77.503.764.554.90-2.30-37.95%205565.92%
JD210625P000780002021-06-23 12:42PM EDT78.005.125.055.20+0.43+9.17%2310564.26%
JD210625P000785002021-06-22 12:12PM EDT78.505.185.555.700.00-1016468.56%
JD210625P000790002021-06-23 11:28AM EDT79.005.526.006.25+0.02+0.36%25472.75%
JD210625P000795002021-06-18 10:19AM EDT79.506.356.356.700.00-1268.95%
JD210625P000800002021-06-22 11:05AM EDT80.006.557.057.20-0.58-8.13%83780.86%
JD210625P000810002021-06-01 11:44AM EDT81.009.568.058.200.00-1388.67%
JD210625P000815002021-06-14 10:44AM EDT81.5011.158.558.850.00-3398.34%
JD210625P000820002021-06-23 12:15PM EDT82.008.829.059.35+0.52+6.27%156102.25%
JD210625P000825002021-05-24 3:47PM EDT82.5011.049.509.800.00-12102.05%
JD210625P000830002021-06-16 11:31AM EDT83.0010.6810.0010.250.00-2130103.52%
JD210625P000840002021-06-22 3:05PM EDT84.0010.2811.0011.200.00-12998108.40%
JD210625P000850002021-06-21 10:39AM EDT85.0011.3411.9512.250.00-1181115.23%
JD210625P000900002021-06-08 10:32AM EDT90.0016.8217.0517.200.00-116149.80%
JD210625P000950002021-06-18 11:29AM EDT95.0022.7721.9522.300.00-14178.71%
JD210625P001000002021-06-07 9:50AM EDT100.0027.8027.0027.250.00-12205.08%