UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.87+0.51 (+0.55%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD210305C000700002021-02-25 12:50PM EST70.0023.2722.3025.950.00-15134.57%
JD210305C000750002021-02-26 10:12AM EST75.0016.7517.1520.75+16.75-1187.50%
JD210305C000800002021-02-26 11:06AM EST80.0013.5012.5515.80-0.27-1.96%7073985.45%
JD210305C000850002021-02-26 3:38PM EST85.009.007.709.600.00-203477.15%
JD210305C000860002021-02-26 12:11PM EST86.008.607.059.90+8.60-4466.50%
JD210305C000870002021-02-26 10:19AM EST87.005.907.209.10-3.80-39.18%152181.30%
JD210305C000880002021-02-26 2:30PM EST88.006.155.957.80-0.25-3.91%611466.55%
JD210305C000890002021-02-26 10:37AM EST89.004.355.506.15-1.70-28.10%72758.30%
JD210305C000900002021-02-26 3:58PM EST90.005.204.805.50+0.04+0.78%47022459.57%
JD210305C000910002021-02-26 3:37PM EST91.004.064.054.70-1.01-19.92%1,8632957.13%
JD210305C000920002021-02-26 3:15PM EST92.003.953.353.85+0.05+1.28%7368053.81%
JD210305C000930002021-02-26 3:51PM EST93.003.302.743.40-0.14-4.07%38139754.66%
JD210305C000940002021-02-26 3:59PM EST94.002.552.392.78-0.45-15.00%1,14995055.15%
JD210305C000950002021-02-26 3:57PM EST95.002.281.962.46-0.27-10.59%2,6061,29356.69%
JD210305C000960002021-02-26 3:59PM EST96.001.761.571.91-0.38-17.76%1651,32655.03%
JD210305C000970002021-02-26 3:59PM EST97.001.451.271.64-0.35-19.44%40257056.15%
JD210305C000980002021-02-26 3:54PM EST98.001.151.001.25-0.35-23.33%41589855.08%
JD210305C000990002021-02-26 3:50PM EST99.000.950.671.06-0.43-31.16%5501,03454.49%
JD210305C001000002021-02-26 3:59PM EST100.000.640.640.91-0.46-41.82%1,1584,64957.52%
JD210305C001010002021-02-26 3:22PM EST101.000.510.470.72-0.29-36.25%18496457.13%
JD210305C001020002021-02-26 3:47PM EST102.000.480.360.50-0.23-32.39%54659155.96%
JD210305C001030002021-02-26 3:59PM EST103.000.390.260.51-0.13-25.00%6315158.59%
JD210305C001040002021-02-26 3:47PM EST104.000.300.150.44-0.20-40.00%19849858.59%
JD210305C001050002021-02-26 3:53PM EST105.000.240.190.29-0.20-45.45%9272,73059.57%
JD210305C001060002021-02-26 3:59PM EST106.000.230.110.36-0.13-36.11%3731063.09%
JD210305C001070002021-02-26 3:48PM EST107.000.160.050.30-0.04-20.00%2326262.70%
JD210305C001080002021-02-26 2:07PM EST108.000.110.100.17-0.17-60.71%3211462.89%
JD210305C001090002021-02-26 2:04PM EST109.000.100.070.24-0.07-41.18%1624567.97%
JD210305C001100002021-02-26 3:57PM EST110.000.160.130.19-0.06-27.27%5423,11171.68%
JD210305C001110002021-02-26 2:16PM EST111.000.070.010.43-0.03-30.00%350279.69%
JD210305C001120002021-02-26 9:49AM EST112.000.100.030.23-0.05-33.33%2116875.20%
JD210305C001130002021-02-24 2:05PM EST113.000.280.012.000.00-3958124.90%
JD210305C001140002021-02-25 10:04AM EST114.000.110.040.520.00-15193.95%
JD210305C001150002021-02-26 3:00PM EST115.000.040.030.24-0.15-78.95%5127384.77%
JD210305C001160002021-02-26 12:00PM EST116.000.050.000.49+0.05-54197.66%
JD210305C001170002021-02-25 9:30AM EST117.000.100.000.530.00-455102.34%
JD210305C001180002021-02-24 1:01PM EST118.000.180.000.640.00-16109.57%
JD210305C001200002021-02-26 3:51PM EST120.000.060.010.460.00-1411,212108.98%
JD210305C001250002021-02-26 9:39AM EST125.000.030.000.42-0.02-40.00%10257120.70%
JD210305C001300002021-02-26 3:58PM EST130.000.050.000.08-0.03-37.50%1073105.47%
JD210305C001350002021-02-26 3:46PM EST135.000.030.000.250.00-366134.77%
JD210305C001400002021-02-24 3:08PM EST140.000.050.000.150.00-6159135.94%
JD210305C001450002021-02-23 2:47PM EST145.000.050.000.400.00-23167.77%
JD210305C001500002021-02-19 2:33PM EST150.000.250.000.370.00-1131176.17%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD210305P000600002021-02-08 12:36PM EST60.000.030.000.050.00-32139.06%
JD210305P000700002021-02-18 10:26AM EST70.000.230.000.300.00-435122.27%
JD210305P000750002021-02-26 10:30AM EST75.000.070.010.17+0.02+40.00%3012089.06%
JD210305P000800002021-02-26 3:54PM EST80.000.050.000.10-0.35-87.50%4415160.94%
JD210305P000850002021-02-26 3:47PM EST85.000.290.160.44-0.30-50.85%11131058.98%
JD210305P000860002021-02-26 3:59PM EST86.000.420.310.59+0.10+31.25%1914160.45%
JD210305P000870002021-02-26 3:53PM EST87.000.550.370.67-0.29-34.52%35518957.42%
JD210305P000880002021-02-26 3:24PM EST88.000.660.550.84-0.42-38.89%52731957.23%
JD210305P000890002021-02-26 3:47PM EST89.000.810.721.03-0.42-34.15%16623156.06%
JD210305P000900002021-02-26 3:59PM EST90.001.150.991.27-0.61-34.66%41574455.81%
JD210305P000910002021-02-26 3:59PM EST91.001.401.301.59-0.78-35.78%15373655.76%
JD210305P000920002021-02-26 3:53PM EST92.001.661.611.94-0.87-34.39%1,65531154.79%
JD210305P000930002021-02-26 3:58PM EST93.002.151.972.43-0.90-29.51%46988854.69%
JD210305P000940002021-02-26 3:59PM EST94.002.532.432.88-0.97-27.71%2221,34453.91%
JD210305P000950002021-02-26 3:59PM EST95.003.202.823.40-0.65-16.88%1,3981,15451.86%
JD210305P000960002021-02-26 3:28PM EST96.003.953.504.20-0.57-12.61%5560954.59%
JD210305P000970002021-02-26 3:08PM EST97.004.154.254.85-1.00-19.42%10656555.37%
JD210305P000980002021-02-26 3:36PM EST98.005.555.005.70+0.20+3.74%1041557.42%
JD210305P000990002021-02-26 2:56PM EST99.005.915.706.45-0.24-3.90%611756.64%
JD210305P001000002021-02-26 1:40PM EST100.007.316.557.90+0.01+0.14%1097066.41%
JD210305P001010002021-02-26 3:02PM EST101.007.457.408.95-1.25-14.37%716570.65%
JD210305P001020002021-02-26 2:22PM EST102.008.858.1510.15-0.12-1.34%1221775.34%
JD210305P001030002021-02-26 9:39AM EST103.009.709.0510.90+1.34+16.03%510175.15%
JD210305P001040002021-02-26 11:41AM EST104.0010.809.6511.95+1.80+20.00%37074.07%
JD210305P001050002021-02-26 12:01PM EST105.0011.679.5512.80-0.98-7.75%18264109.28%
JD210305P001060002021-02-26 3:17PM EST106.0011.9511.3513.15-0.30-2.45%258554.88%
JD210305P001070002021-02-26 3:54PM EST107.0012.7911.4013.65+1.39+12.19%321781.25%
JD210305P001080002021-02-19 9:41AM EST108.005.2012.8015.650.00-53658.98%
JD210305P001090002021-02-25 9:38AM EST109.0012.7013.3516.800.00-117129.10%
JD210305P001100002021-02-26 12:26PM EST110.0015.5914.2017.80+4.34+38.58%10130133.79%
JD210305P001110002021-02-22 10:56AM EST111.0011.8515.0019.00+11.85--12144.29%
JD210305P001120002021-02-19 10:23AM EST112.007.8116.8519.350.00-22128.42%
JD210305P001130002021-02-19 12:36PM EST113.009.5017.1520.750.00-22145.70%
JD210305P001150002021-02-26 3:56PM EST115.0021.0620.0023.50-0.49-2.27%10140116.50%
JD210305P001180002021-02-22 10:58AM EST118.0018.4522.9525.30+18.45--4150.49%
JD210305P001200002021-02-26 10:00AM EST120.0028.8424.3027.65+28.84-7241170.70%
JD210305P001400002021-02-23 10:12AM EST140.0043.9444.3047.65+43.94--0236.91%
JD210305P001450002021-02-18 12:44PM EST145.0041.0049.0552.900.00--11261.33%