UK markets close in 2 hours 11 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.31-1.16 (-2.17%)
At close: 04:00PM EDT
53.60 +1.29 (+2.47%)
Pre-market: 09:18AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD220930C000350002022-09-22 12:51PM EDT35.0018.300.000.000.00--20.00%
JD220930C000440002022-09-14 12:06PM EDT44.0012.750.000.000.00-120.00%
JD220930C000445002022-09-22 1:26PM EDT44.508.800.000.000.00--10.00%
JD220930C000450002022-09-22 1:48PM EDT45.008.400.000.000.00--10.00%
JD220930C000455002022-09-22 1:42PM EDT45.508.000.000.000.00--30.00%
JD220930C000465002022-09-23 3:08PM EDT46.505.800.000.000.00-120.00%
JD220930C000480002022-09-16 2:01PM EDT48.007.960.000.000.00--10.00%
JD220930C000490002022-09-23 3:07PM EDT49.003.550.000.000.00-580.00%
JD220930C000495002022-09-21 9:35AM EDT49.505.850.000.000.00--20.00%
JD220930C000500002022-09-23 2:33PM EDT50.002.670.000.000.00-10170.00%
JD220930C000510002022-09-23 2:35PM EDT51.002.080.000.000.00-10110.00%
JD220930C000520002022-09-23 3:54PM EDT52.001.710.000.000.00-2641470.00%
JD220930C000530002022-09-23 3:59PM EDT53.001.250.000.000.00-7717393.13%
JD220930C000540002022-09-23 3:56PM EDT54.000.820.000.000.00-9371,3576.25%
JD220930C000550002022-09-23 3:56PM EDT55.000.590.000.000.00-1,2991,18612.50%
JD220930C000560002022-09-23 3:32PM EDT56.000.370.000.000.00-29173812.50%
JD220930C000570002022-09-23 3:51PM EDT57.000.280.000.000.00-12325825.00%
JD220930C000580002022-09-23 3:14PM EDT58.000.180.000.000.00-4424025.00%
JD220930C000590002022-09-23 3:42PM EDT59.000.150.000.000.00-1640025.00%
JD220930C000600002022-09-23 3:56PM EDT60.000.130.000.000.00-1,3081,70125.00%
JD220930C000610002022-09-23 3:43PM EDT61.000.100.000.000.00-23439925.00%
JD220930C000620002022-09-23 3:40PM EDT62.000.090.000.000.00-750625.00%
JD220930C000625002022-09-20 12:06PM EDT62.500.470.000.000.00-109925.00%
JD220930C000630002022-09-23 10:44AM EDT63.000.080.000.000.00-519250.00%
JD220930C000640002022-09-23 3:34PM EDT64.000.070.000.000.00-636550.00%
JD220930C000650002022-09-23 12:23PM EDT65.000.060.000.000.00-251,29550.00%
JD220930C000660002022-09-22 3:08PM EDT66.000.050.000.000.00-2128550.00%
JD220930C000670002022-09-23 11:32AM EDT67.000.060.000.000.00-118450.00%
JD220930C000680002022-09-23 1:55PM EDT68.000.050.000.000.00-1119850.00%
JD220930C000690002022-09-23 11:26AM EDT69.000.050.000.000.00-47750.00%
JD220930C000700002022-09-23 2:17PM EDT70.000.050.000.000.00-1230650.00%
JD220930C000710002022-09-09 3:37PM EDT71.000.330.000.000.00-147850.00%
JD220930C000720002022-09-14 1:27PM EDT72.000.100.000.000.00-23950.00%
JD220930C000730002022-09-20 9:37AM EDT73.000.070.000.000.00-14650.00%
JD220930C000740002022-09-12 10:32AM EDT74.000.220.000.000.00-14750.00%
JD220930C000750002022-09-23 3:34PM EDT75.000.030.000.000.00-11829850.00%
JD220930C000800002022-09-23 2:17PM EDT80.000.020.000.000.00-17550.00%
JD220930C000850002022-09-01 2:00PM EDT85.000.190.000.000.00-1350.00%
JD220930C000900002022-08-26 9:33AM EDT90.000.200.000.090.00-11195.31%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD220930P000350002022-09-19 9:30AM EDT35.000.030.000.000.00-1450.00%
JD220930P000400002022-09-23 3:26PM EDT40.000.030.000.000.00-15950.00%
JD220930P000435002022-09-23 11:11AM EDT43.500.030.000.000.00-51650.00%
JD220930P000440002022-08-26 3:42PM EDT44.000.130.050.080.00-1182.03%
JD220930P000450002022-09-23 3:58PM EDT45.000.100.000.000.00-5910225.00%
JD220930P000455002022-09-23 1:27PM EDT45.500.100.000.000.00-2225.00%
JD220930P000460002022-09-23 11:33AM EDT46.000.100.000.000.00-1425.00%
JD220930P000465002022-09-23 3:38PM EDT46.500.180.000.000.00-797825.00%
JD220930P000470002022-09-23 3:42PM EDT47.000.220.000.000.00-596925.00%
JD220930P000475002022-09-23 2:26PM EDT47.500.230.000.000.00-15725.00%
JD220930P000480002022-09-23 3:56PM EDT48.000.310.000.000.00-38938625.00%
JD220930P000485002022-09-23 3:38PM EDT48.500.390.000.000.00-3920112.50%
JD220930P000490002022-09-23 3:15PM EDT49.000.490.000.000.00-1615612.50%
JD220930P000495002022-09-23 3:27PM EDT49.500.600.000.000.00-23612.50%
JD220930P000500002022-09-23 3:46PM EDT50.000.650.000.000.00-1,1491,23612.50%
JD220930P000510002022-09-23 3:55PM EDT51.000.960.000.000.00-1201656.25%
JD220930P000520002022-09-23 3:59PM EDT52.001.400.000.000.00-7039091.56%
JD220930P000530002022-09-23 3:19PM EDT53.001.980.000.000.00-2663350.00%
JD220930P000540002022-09-23 3:52PM EDT54.002.510.000.000.00-2714060.00%
JD220930P000550002022-09-23 3:01PM EDT55.003.490.000.000.00-574160.00%
JD220930P000560002022-09-23 3:12PM EDT56.004.280.000.000.00-272240.00%
JD220930P000570002022-09-23 3:07PM EDT57.005.170.000.000.00-672060.00%
JD220930P000580002022-09-23 3:30PM EDT58.006.060.000.000.00-14300.00%
JD220930P000590002022-09-22 1:55PM EDT59.005.650.000.000.00-11680.00%
JD220930P000600002022-09-23 2:45PM EDT60.008.100.000.000.00-22340.00%
JD220930P000610002022-09-23 12:27PM EDT61.008.570.000.000.00-53470.00%
JD220930P000620002022-09-21 10:41AM EDT62.007.400.000.000.00-12990.00%
JD220930P000630002022-09-23 1:03PM EDT63.0010.550.000.000.00-82370.00%
JD220930P000640002022-09-09 3:03PM EDT64.004.770.000.000.00-32260.00%
JD220930P000650002022-09-23 12:57PM EDT65.0012.600.000.000.00-2760.00%
JD220930P000660002022-09-20 2:21PM EDT66.009.300.000.000.00-2670.00%
JD220930P000670002022-09-19 9:51AM EDT67.0011.100.000.000.00-230.00%
JD220930P000680002022-09-21 2:43PM EDT68.0012.900.000.000.00-150.00%
JD220930P000690002022-09-23 10:57AM EDT69.0016.300.000.000.00-890.00%
JD220930P000720002022-09-02 3:36PM EDT72.0011.400.000.000.00-200.00%
JD220930P000750002022-08-22 9:42AM EDT75.0019.8018.1519.850.00-200.00%