Singapore markets close in 7 hours 30 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.47+0.94 (+1.58%)
At close: 04:00PM EST
61.00 +0.53 (+0.88%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230203C000400002023-01-31 10:24AM EST40.0019.7020.3520.650.00-11240.63%
JD230203C000440002023-01-27 10:12AM EST44.0020.0016.3516.650.00-12190.63%
JD230203C000450002023-01-27 10:22AM EST45.0018.7315.2015.650.00-33238.67%
JD230203C000490002023-01-25 11:20AM EST49.0012.0911.2511.700.00-11106.25%
JD230203C000500002023-01-20 10:59AM EST50.0010.7810.2010.700.00-11176.17%
JD230203C000510002023-01-05 9:45AM EST51.0014.289.409.750.00-225136.33%
JD230203C000530002023-01-03 9:50AM EST53.007.487.407.750.00--10110.55%
JD230203C000540002023-01-26 3:57PM EST54.009.256.406.700.00--292.58%
JD230203C000550002023-02-01 10:03AM EST55.005.805.455.55+1.20+26.09%404566.41%
JD230203C000560002023-02-01 10:04AM EST56.004.984.354.75+1.33+36.44%17817967.97%
JD230203C000570002023-02-01 3:35PM EST57.003.953.503.70+0.85+27.42%1554662.50%
JD230203C000580002023-02-01 2:52PM EST58.002.662.622.83+0.51+23.72%4011160.74%
JD230203C000590002023-02-01 2:58PM EST59.001.761.832.04+0.25+16.56%44235958.89%
JD230203C000600002023-02-01 3:59PM EST60.001.231.201.24+0.21+20.59%71280354.39%
JD230203C000610002023-02-01 3:57PM EST61.000.710.720.78+0.02+2.90%4,2021,64855.37%
JD230203C000620002023-02-01 3:56PM EST62.000.450.420.47+0.01+2.27%3,6221,11857.23%
JD230203C000625002023-02-01 3:09PM EST62.500.380.320.35+0.04+11.76%1,85383458.01%
JD230203C000630002023-02-01 3:59PM EST63.000.270.250.270.00-1,4451,32759.67%
JD230203C000640002023-02-01 3:57PM EST64.000.160.150.170.00-1,10259163.28%
JD230203C000650002023-02-01 3:59PM EST65.000.110.100.11+0.01+10.00%1,0911,39467.58%
JD230203C000660002023-02-01 3:59PM EST66.000.080.070.08+0.01+14.29%36251272.66%
JD230203C000670002023-02-01 3:57PM EST67.000.050.040.050.00-2,06142075.00%
JD230203C000680002023-02-01 3:57PM EST68.000.030.030.04+0.01+50.00%3212680.47%
JD230203C000690002023-02-01 3:44PM EST69.000.030.020.030.00-445584.38%
JD230203C000700002023-02-01 3:50PM EST70.000.020.020.03+0.01+100.00%1163,53192.19%
JD230203C000710002023-01-30 12:03PM EST71.000.050.010.030.00-35796.88%
JD230203C000720002023-01-27 2:10PM EST72.000.020.000.03-0.07-77.78%24699.22%
JD230203C000730002023-02-01 9:49AM EST73.000.020.000.06-0.02-50.00%2073117.19%
JD230203C000740002023-01-27 10:43AM EST74.000.050.000.030.00-126112.50%
JD230203C000750002023-01-31 10:52AM EST75.000.010.000.030.00-3139120.31%
JD230203C000760002023-01-27 10:43AM EST76.000.040.000.030.00-110126.56%
JD230203C000770002023-01-23 12:03PM EST77.000.040.000.030.00-114132.81%
JD230203C000780002023-01-26 1:09PM EST78.000.030.000.030.00-2098139.06%
JD230203C000800002023-01-31 10:20AM EST80.000.010.000.030.00-1132150.00%
JD230203C000850002023-01-30 9:54AM EST85.000.010.000.010.00-70255162.50%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD230203P000300002023-01-18 11:01AM EST30.000.030.000.010.00--2325.00%
JD230203P000350002023-01-06 10:54AM EST35.000.080.000.010.00-728256.25%
JD230203P000440002023-01-31 10:20AM EST44.000.010.001.770.00-12374.22%
JD230203P000460002023-02-01 9:52AM EST46.000.010.000.05-0.04-80.00%612162.50%
JD230203P000470002023-01-23 9:42AM EST47.000.020.000.050.00-3030151.56%
JD230203P000480002023-01-30 1:48PM EST48.000.010.000.030.00-2843131.25%
JD230203P000490002023-01-25 3:29PM EST49.000.020.000.030.00-111120.31%
JD230203P000495002023-01-23 2:27PM EST49.500.030.001.790.00--2268.95%
JD230203P000500002023-01-30 3:11PM EST50.000.010.000.030.00-3062109.38%
JD230203P000510002023-01-24 9:40AM EST51.000.070.000.020.00-19495.31%
JD230203P000520002023-01-31 9:30AM EST52.000.040.000.050.00-121096.88%
JD230203P000530002023-01-31 2:16PM EST53.000.040.000.040.00-223782.81%
JD230203P000540002023-02-01 2:33PM EST54.000.020.000.07-0.03-60.00%122479.69%
JD230203P000550002023-02-01 10:47AM EST55.000.060.020.08-0.02-25.00%745973.05%
JD230203P000560002023-02-01 2:39PM EST56.000.090.030.13-0.06-40.00%2119267.97%
JD230203P000570002023-02-01 2:48PM EST57.000.140.070.12-0.19-57.58%17273357.62%
JD230203P000580002023-02-01 3:29PM EST58.000.220.180.22-0.35-61.40%1071,74355.86%
JD230203P000590002023-02-01 3:46PM EST59.000.340.380.42-0.64-65.31%1,0551,43054.49%
JD230203P000600002023-02-01 3:45PM EST60.000.630.710.77-0.83-56.85%2,2402,29753.81%
JD230203P000610002023-02-01 3:59PM EST61.001.281.221.28-0.85-39.91%6063953.61%
JD230203P000620002023-02-01 3:41PM EST62.001.631.911.99-1.29-44.18%1658255.57%
JD230203P000625002023-02-01 10:14AM EST62.502.152.282.41-0.95-30.65%4443956.45%
JD230203P000630002023-01-31 2:55PM EST63.003.252.622.870.00-131855.76%
JD230203P000640002023-02-01 12:43PM EST64.004.803.603.75+0.30+6.67%236161.52%
JD230203P000650002023-01-31 10:42AM EST65.005.154.554.700.00-2912666.02%
JD230203P000660002023-01-31 1:56PM EST66.006.255.405.700.00-122057.81%
JD230203P000670002023-01-27 9:30AM EST67.003.406.406.650.00-284391.02%
JD230203P000680002023-01-27 9:48AM EST68.004.407.407.700.00-5573.44%
JD230203P000690002023-01-26 10:01AM EST69.007.028.358.750.00--081.25%
JD230203P000700002023-01-30 9:33AM EST70.0010.659.359.800.00-158100.78%
JD230203P000710002023-01-26 11:17AM EST71.008.3210.3510.650.00-11128.91%
JD230203P000730002023-01-19 1:39PM EST73.0013.1012.3512.700.00--0157.03%
JD230203P000740002023-01-23 10:09AM EST74.0012.7513.3513.650.00--4154.69%
JD230203P000770002023-01-11 10:42AM EST77.0015.0516.5016.650.00--0153.13%
JD230203P000780002023-01-11 11:02AM EST78.0015.8017.3517.650.00--0186.33%
JD230203P000800002023-01-11 12:42PM EST80.0017.2519.5019.700.00--0184.38%