Australia markets open in 6 hours 23 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.59+1.31 (+1.86%)
As of 1:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD210730C000550002021-07-27 2:25PM EDT55.008.1616.2016.600.00-21137.50%
JD210730C000570002021-07-27 2:46PM EDT57.007.0514.2014.550.00-550.00%
JD210730C000590002021-07-27 3:12PM EDT59.005.7012.2013.000.00-1211104.69%
JD210730C000600002021-07-29 11:51AM EDT60.0011.0811.2511.70+0.63+6.03%1177137.11%
JD210730C000610002021-07-29 11:48AM EDT61.0010.2510.2510.65+2.30+28.93%398113.28%
JD210730C000620002021-07-28 3:48PM EDT62.008.259.309.500.00-2123360.00%
JD210730C000630002021-07-29 10:41AM EDT63.008.008.258.50+0.65+8.84%101020.00%
JD210730C000640002021-07-29 10:09AM EDT64.006.307.307.60-0.39-5.83%117564.06%
JD210730C000650002021-07-29 1:17PM EDT65.006.606.256.50+1.20+22.22%441,1620.00%
JD210730C000660002021-07-29 11:08AM EDT66.005.405.305.50+0.75+16.13%346,0370.00%
JD210730C000665002021-07-29 12:23PM EDT66.504.854.855.00+0.55+12.79%142080.00%
JD210730C000670002021-07-29 12:52PM EDT67.004.294.304.65+0.49+12.89%4041954.69%
JD210730C000675002021-07-29 11:57AM EDT67.503.753.904.20+0.55+17.19%10230057.03%
JD210730C000680002021-07-29 1:19PM EDT68.003.553.353.65+0.67+23.26%5151744.73%
JD210730C000685002021-07-29 11:32AM EDT68.502.652.913.10+0.05+1.92%1236228.91%
JD210730C000690002021-07-29 1:08PM EDT69.002.792.432.77+0.67+31.60%2062,94046.88%
JD210730C000695002021-07-29 12:32PM EDT69.502.032.012.18+0.18+9.73%1031,09932.62%
JD210730C000700002021-07-29 1:18PM EDT70.001.901.661.74+0.40+26.67%1,2712,31231.64%
JD210730C000705002021-07-29 1:19PM EDT70.501.341.311.38+0.12+9.84%20985233.59%
JD210730C000710002021-07-29 1:14PM EDT71.001.070.991.10+0.16+17.58%9731,92636.52%
JD210730C000715002021-07-29 1:08PM EDT71.500.850.700.81+0.06+7.59%55670136.13%
JD210730C000720002021-07-29 1:21PM EDT72.000.490.510.56-0.16-24.62%1,1561,09735.25%
JD210730C000725002021-07-29 12:59PM EDT72.500.460.350.40-0.04-8.00%26052236.23%
JD210730C000730002021-07-29 12:47PM EDT73.000.230.240.29-0.17-42.50%29350137.79%
JD210730C000735002021-07-29 12:24PM EDT73.500.200.150.19-0.12-37.50%311,23337.89%
JD210730C000740002021-07-29 1:10PM EDT74.000.160.110.14-0.06-27.27%5911,48239.84%
JD210730C000745002021-07-29 12:17PM EDT74.500.100.090.11-0.08-44.44%3469542.19%
JD210730C000750002021-07-29 1:04PM EDT75.000.090.060.09-0.04-30.77%7872,25844.92%
JD210730C000755002021-07-29 1:09PM EDT75.500.060.040.07-0.07-53.85%2697646.88%
JD210730C000760002021-07-29 1:08PM EDT76.000.060.040.06-0.04-40.00%6586649.81%
JD210730C000765002021-07-29 12:44PM EDT76.500.040.030.05-0.06-60.00%2163850.00%
JD210730C000770002021-07-29 1:17PM EDT77.000.050.030.04-0.03-37.50%4091,28952.73%
JD210730C000775002021-07-29 12:42PM EDT77.500.030.020.04-0.02-40.00%81,36555.08%
JD210730C000780002021-07-29 12:44PM EDT78.000.030.020.03-0.02-40.00%4962657.03%
JD210730C000785002021-07-28 11:12AM EDT78.500.030.010.04-0.01-25.00%574360.94%
JD210730C000790002021-07-29 12:43PM EDT79.000.020.020.04-0.01-33.33%6050666.02%
JD210730C000795002021-07-29 11:22AM EDT79.500.040.010.04+0.01+33.33%135867.97%
JD210730C000800002021-07-29 12:01PM EDT80.000.020.010.040.00-321,82571.09%
JD210730C000810002021-07-28 2:41PM EDT81.000.030.000.040.00-1339375.00%
JD210730C000820002021-07-29 11:07AM EDT82.000.010.000.04-0.01-50.00%3364281.25%
JD210730C000830002021-07-28 1:07PM EDT83.000.010.000.170.00-15496109.77%
JD210730C000835002021-07-26 3:37PM EDT83.500.020.000.040.00-16645890.63%
JD210730C000840002021-07-26 2:29PM EDT84.000.030.000.040.00-11883693.75%
JD210730C000850002021-07-28 3:08PM EDT85.000.010.000.040.00-2641100.00%
JD210730C000860002021-07-26 11:24AM EDT86.000.020.000.040.00-68122106.25%
JD210730C000865002021-07-26 12:32PM EDT86.500.020.000.020.00-171178100.00%
JD210730C000900002021-07-27 10:33AM EDT90.000.030.000.02+0.02+200.00%604,053118.75%
JD210730C000950002021-07-26 2:55PM EDT95.000.010.000.020.00-62450143.75%
JD210730C001000002021-07-26 11:07AM EDT100.000.030.000.030.00-169171.88%
JD210730C001050002021-07-23 10:54AM EDT105.000.020.000.480.00-66282.81%
JD210730C001100002021-07-26 1:29PM EDT110.000.020.000.190.00-13267.97%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD210730P000350002021-07-27 9:33AM EDT35.000.030.000.020.00-1111343.75%
JD210730P000400002021-07-27 1:19PM EDT40.000.060.000.020.00-3636287.50%
JD210730P000450002021-07-28 11:23AM EDT45.000.010.000.010.00-143212.50%
JD210730P000500002021-07-28 11:27AM EDT50.000.020.000.010.00-16372168.75%
JD210730P000550002021-07-28 3:54PM EDT55.000.050.010.020.00-30216143.75%
JD210730P000560002021-07-29 9:54AM EDT56.000.010.000.02-0.03-75.00%3626128.13%
JD210730P000570002021-07-29 11:16AM EDT57.000.010.000.02-0.02-66.67%443121.88%
JD210730P000580002021-07-29 12:42PM EDT58.000.010.000.01-0.03-75.00%4182106.25%
JD210730P000590002021-07-29 1:11PM EDT59.000.010.000.01-0.04-80.00%419696.88%
JD210730P000600002021-07-29 12:34PM EDT60.000.020.010.03-0.04-66.67%613,443104.69%
JD210730P000610002021-07-29 10:50AM EDT61.000.010.000.03-0.06-85.71%2210392.19%
JD210730P000620002021-07-29 12:37PM EDT62.000.010.010.02-0.07-87.50%14059084.38%
JD210730P000630002021-07-29 11:17AM EDT63.000.030.020.03-0.07-70.00%2648581.25%
JD210730P000640002021-07-29 11:24AM EDT64.000.040.010.03-0.07-63.64%2777170.31%
JD210730P000650002021-07-29 12:18PM EDT65.000.040.020.04-0.13-76.47%731,03765.63%
JD210730P000660002021-07-29 11:15AM EDT66.000.060.030.05-0.18-75.00%5681,07760.16%
JD210730P000665002021-07-29 12:08PM EDT66.500.050.040.06-0.24-82.76%881,22357.81%
JD210730P000670002021-07-29 12:56PM EDT67.000.070.040.07-0.30-81.08%361,39453.91%
JD210730P000675002021-07-29 1:03PM EDT67.500.070.050.08-0.40-85.11%5271750.78%
JD210730P000680002021-07-29 12:58PM EDT68.000.090.080.10-0.46-83.64%4691,21450.39%
JD210730P000685002021-07-29 12:41PM EDT68.500.110.120.13-0.49-81.67%851,32248.24%
JD210730P000690002021-07-29 12:58PM EDT69.000.200.170.19-0.54-72.97%62279647.66%
JD210730P000695002021-07-29 1:20PM EDT69.500.250.230.25-0.67-72.83%68571645.70%
JD210730P000700002021-07-29 1:18PM EDT70.000.310.320.37-0.91-74.59%1,2712,12646.09%
JD210730P000705002021-07-29 1:11PM EDT70.500.400.450.50-1.06-72.60%31970445.12%
JD210730P000710002021-07-29 1:19PM EDT71.000.640.630.69-1.03-61.68%6591,43045.41%
JD210730P000715002021-07-29 1:19PM EDT71.500.870.860.94-1.01-53.72%5033646.58%
JD210730P000720002021-07-29 12:00PM EDT72.001.441.101.23-0.87-37.66%27253147.75%
JD210730P000725002021-07-29 1:19PM EDT72.501.491.461.56-0.96-39.18%13167349.02%
JD210730P000730002021-07-29 1:11PM EDT73.001.711.761.94-1.46-46.06%1837151.17%
JD210730P000735002021-07-29 12:32PM EDT73.502.532.102.41-1.02-28.73%1747757.23%
JD210730P000740002021-07-29 11:40AM EDT74.003.202.572.82-0.80-20.00%1433450.78%
JD210730P000745002021-07-29 9:37AM EDT74.503.553.053.30-1.10-23.66%1134855.47%
JD210730P000750002021-07-29 10:35AM EDT75.003.853.553.75-0.60-13.48%6332659.38%
JD210730P000755002021-07-29 11:57AM EDT75.504.354.104.30-7.00-61.67%19669.14%
JD210730P000760002021-07-29 12:07PM EDT76.004.824.504.80-0.73-13.15%230770.31%
JD210730P000765002021-07-28 1:11PM EDT76.505.704.955.35+0.10+1.79%569175.59%
JD210730P000770002021-07-28 12:49PM EDT77.005.805.555.80-0.85-12.78%521283.20%
JD210730P000775002021-07-29 11:04AM EDT77.506.906.056.30-0.74-9.69%715288.28%
JD210730P000780002021-07-28 3:31PM EDT78.007.546.506.800.00-87490.82%
JD210730P000785002021-07-29 12:27PM EDT78.507.256.907.25-5.16-41.58%133086.91%
JD210730P000790002021-07-29 12:34PM EDT79.007.907.307.75-1.40-15.05%84684.38%
JD210730P000795002021-07-26 10:19AM EDT79.5010.458.008.250.00-225102.15%
JD210730P000800002021-07-29 11:55AM EDT80.008.918.458.75-0.24-2.62%8123103.52%
JD210730P000810002021-07-26 12:01PM EDT81.0015.159.509.800.00-218118.36%
JD210730P000820002021-07-29 11:05AM EDT82.0011.3610.5010.85-1.43-11.18%34130.08%
JD210730P000830002021-07-27 9:39AM EDT83.0018.3511.3011.650.00-1513104.69%
JD210730P000835002021-07-23 10:53AM EDT83.5012.2511.9512.200.00-77128.71%
JD210730P000850002021-07-29 11:25AM EDT85.0014.0513.4013.80-8.65-38.11%260144.14%
JD210730P000860002021-07-19 12:04AM EDT86.009.6014.5014.750.00--1155.86%
JD210730P000865002021-07-26 1:36PM EDT86.5019.7014.8515.850.00--1188.28%
JD210730P000900002021-07-27 9:30AM EDT90.0020.5518.3018.650.00-13150.00%
JD210730P000950002021-07-23 3:05PM EDT95.0023.0023.3523.800.00-40208.20%