Australia markets closed

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
52.50 +0.19 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD220930C000440002022-09-14 12:06PM EDT44.0012.758.258.600.00-1277.34%
JD220930C000480002022-09-16 2:01PM EDT48.007.964.204.750.00--166.80%
JD220930C000490002022-09-23 3:07PM EDT49.003.553.703.95-1.05-22.83%5459.86%
JD220930C000500002022-09-23 2:33PM EDT50.002.672.933.10-2.29-46.17%101256.74%
JD220930C000510002022-09-23 2:35PM EDT51.002.082.252.43-4.47-68.24%10256.10%
JD220930C000530002022-09-23 3:59PM EDT53.001.251.221.28-0.46-26.90%77113554.00%
JD220930C000550002022-09-23 3:56PM EDT55.000.590.560.62-0.47-44.34%1,29922253.52%
JD220930C000560002022-09-23 3:32PM EDT56.000.370.380.44-0.37-50.00%29160854.59%
JD220930C000570002022-09-23 3:51PM EDT57.000.280.260.30-0.20-41.67%12328055.66%
JD220930C000580002022-09-23 3:14PM EDT58.000.180.190.22-0.17-48.57%4423457.81%
JD220930C000590002022-09-23 3:42PM EDT59.000.150.140.17-0.10-40.00%1639860.35%
JD220930C000600002022-09-23 3:56PM EDT60.000.130.110.13-0.04-23.53%1,3081,77762.89%
JD220930C000610002022-09-23 3:43PM EDT61.000.100.090.11-0.04-28.57%23421166.21%
JD220930C000620002022-09-23 3:40PM EDT62.000.090.070.10-0.02-18.18%750469.53%
JD220930C000625002022-09-20 12:06PM EDT62.500.470.070.090.00-109971.29%
JD220930C000630002022-09-23 10:44AM EDT63.000.080.070.080.00-518973.05%
JD220930C000640002022-09-23 3:33PM EDT64.000.070.060.08+0.02+40.00%636076.95%
JD220930C000650002022-09-23 12:23PM EDT65.000.060.050.07-0.01-14.29%251,30779.69%
JD220930C000660002022-09-22 3:08PM EDT66.000.050.050.070.00-2128584.38%
JD220930C000670002022-09-23 11:32AM EDT67.000.060.040.06+0.01+20.00%118486.33%
JD220930C000680002022-09-23 1:55PM EDT68.000.050.040.080.00-1119593.36%
JD220930C000690002022-09-23 11:26AM EDT69.000.050.040.06-0.06-54.55%47794.92%
JD220930C000700002022-09-23 2:17PM EDT70.000.050.030.06-0.01-16.67%1230497.66%
JD220930C000710002022-09-09 3:37PM EDT71.000.330.030.050.00-147899.61%
JD220930C000720002022-09-14 1:27PM EDT72.000.100.030.050.00-239103.91%
JD220930C000730002022-09-20 9:37AM EDT73.000.070.020.050.00-146105.47%
JD220930C000740002022-09-12 10:32AM EDT74.000.220.020.050.00-147109.38%
JD220930C000750002022-09-23 3:34PM EDT75.000.030.020.040.00-118203110.94%
JD220930C000800002022-09-23 2:17PM EDT80.000.020.000.16-0.03-60.00%175144.92%
JD220930C000850002022-09-01 2:00PM EDT85.000.190.000.140.00-13158.59%
JD220930C000900002022-08-26 9:33AM EDT90.000.200.000.090.00-11164.84%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD220930P000350002022-09-19 9:30AM EDT35.000.030.000.030.00-14117.19%
JD220930P000400002022-09-23 3:26PM EDT40.000.030.000.07+0.01+50.00%15891.41%
JD220930P000440002022-08-26 3:42PM EDT44.000.130.050.080.00-1169.14%
JD220930P000450002022-09-23 3:58PM EDT45.000.100.050.10+0.03+42.86%595963.28%
JD220930P000460002022-09-23 11:33AM EDT46.000.100.130.15-0.29-74.36%1363.67%
JD220930P000470002022-09-23 3:42PM EDT47.000.220.190.22+0.08+57.14%595161.13%
JD220930P000480002022-09-23 3:56PM EDT48.000.310.290.32+0.12+63.16%3895658.79%
JD220930P000490002022-09-23 3:15PM EDT49.000.490.430.48+0.23+88.46%1615556.93%
JD220930P000500002022-09-23 3:46PM EDT50.000.650.640.69+0.25+62.50%1,14928255.03%
JD220930P000510002022-09-23 3:13PM EDT51.000.960.931.01+0.24+33.33%12014753.91%
JD220930P000520002022-09-23 3:59PM EDT52.001.401.331.42+0.47+50.54%70378852.93%
JD220930P000530002022-09-23 3:19PM EDT53.001.981.851.93+0.74+59.68%26627452.25%
JD220930P000540002022-09-23 3:52PM EDT54.002.512.342.56+0.82+48.52%27125853.56%
JD220930P000550002022-09-23 3:01PM EDT55.003.493.053.30+0.89+34.23%5741054.35%
JD220930P000560002022-09-23 3:12PM EDT56.004.283.954.15+1.13+35.87%2721852.05%
JD220930P000570002022-09-23 3:07PM EDT57.005.174.855.05+1.42+37.87%6726354.39%
JD220930P000580002022-09-23 3:30PM EDT58.006.065.705.95+1.46+31.74%142951.95%
JD220930P000590002022-09-22 1:55PM EDT59.005.656.607.100.00-116860.74%
JD220930P000600002022-09-23 2:45PM EDT60.008.107.557.95+1.78+28.16%223454.88%
JD220930P000610002022-09-23 12:27PM EDT61.008.578.458.90+2.09+32.25%535277.73%
JD220930P000620002022-09-21 10:41AM EDT62.007.409.6010.200.00-129983.79%
JD220930P000630002022-09-23 1:03PM EDT63.0010.5510.4510.90+1.00+10.47%824489.65%
JD220930P000640002022-09-09 3:03PM EDT64.004.7710.6012.900.00-322675.00%
JD220930P000650002022-09-23 12:57PM EDT65.0012.6012.5013.05+4.45+54.60%27584.77%
JD220930P000660002022-09-20 2:21PM EDT66.009.3013.5013.900.00-26767.19%
JD220930P000670002022-09-19 9:51AM EDT67.0011.1014.6014.900.00-2389.06%
JD220930P000680002022-09-21 2:43PM EDT68.0012.9015.5016.200.00-15110.35%
JD220930P000720002022-09-02 3:36PM EDT72.0011.4019.5020.050.00-20115.63%
JD220930P000750002022-08-22 9:42AM EDT75.0019.8018.1519.850.00-200.00%