Singapore markets open in 1 hour 43 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.66-1.32 (-2.49%)
At close: 04:00PM EDT
51.68 +0.02 (+0.04%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD221007C000400002022-10-04 1:08PM EDT40.0011.8611.5011.950.00-27180.47%
JD221007C000405002022-10-06 3:50PM EDT40.5011.4011.1011.30+11.40-90160.16%
JD221007C000415002022-10-06 1:08PM EDT41.5010.5010.1010.35+1.05+11.11%22158.59%
JD221007C000420002022-09-29 10:07AM EDT42.008.959.609.850.00--0150.78%
JD221007C000425002022-10-06 12:38PM EDT42.509.469.109.35+0.96+11.29%22143.75%
JD221007C000430002022-10-05 3:02PM EDT43.0010.108.559.050.00-21158.59%
JD221007C000440002022-10-06 1:12PM EDT44.008.007.258.20-0.10-1.23%12121.88%
JD221007C000450002022-09-30 9:46AM EDT45.005.306.307.250.00-33121.09%
JD221007C000455002022-09-30 9:48AM EDT45.504.756.106.450.00-11113.28%
JD221007C000465002022-10-03 10:46AM EDT46.503.055.105.35+3.05--186.33%
JD221007C000470002022-10-04 10:59AM EDT47.005.704.405.150.00-2889.84%
JD221007C000475002022-10-06 11:56AM EDT47.504.654.054.35+4.65-11.43%61265.23%
JD221007C000480002022-10-04 12:43PM EDT48.004.353.354.250.00-63478.13%
JD221007C000485002022-10-05 12:22PM EDT48.504.593.103.350.00-466457.42%
JD221007C000490002022-10-06 9:50AM EDT49.003.402.512.84-0.43-11.23%212566.60%
JD221007C000495002022-10-06 3:29PM EDT49.502.452.082.44-1.25-33.78%5052867.97%
JD221007C000500002022-10-06 3:59PM EDT50.001.801.652.01-1.25-40.98%2321,49364.06%
JD221007C000510002022-10-06 3:59PM EDT51.001.090.991.16-1.42-56.57%25036851.86%
JD221007C000520002022-10-06 3:59PM EDT52.000.480.460.49-1.06-68.83%22041442.19%
JD221007C000530002022-10-06 3:54PM EDT53.000.200.170.22-0.72-78.26%5441,03144.92%
JD221007C000540002022-10-06 3:57PM EDT54.000.070.060.08-0.46-86.79%4752,20045.70%
JD221007C000550002022-10-06 3:54PM EDT55.000.020.020.03-0.25-92.59%2,7895,03248.05%
JD221007C000560002022-10-06 3:31PM EDT56.000.010.010.02-0.14-93.33%2631,01053.13%
JD221007C000570002022-10-06 12:55PM EDT57.000.010.010.02-0.09-90.00%651,34262.50%
JD221007C000580002022-10-06 10:07AM EDT58.000.010.000.02-0.05-83.33%1335,50768.75%
JD221007C000590002022-10-06 9:46AM EDT59.000.020.000.02-0.01-33.33%113176.56%
JD221007C000600002022-10-05 12:19PM EDT60.000.040.000.020.00-30034084.38%
JD221007C000610002022-10-05 9:38AM EDT61.000.100.000.020.00-210793.75%
JD221007C000620002022-10-06 10:57AM EDT62.000.020.000.02-0.06-75.00%170100.00%
JD221007C000630002022-10-05 1:16PM EDT63.000.030.000.030.00-4422114.06%
JD221007C000640002022-10-05 11:46AM EDT64.000.010.000.030.00-7167121.88%
JD221007C000650002022-10-05 12:16PM EDT65.000.010.000.030.00-2215129.69%
JD221007C000660002022-10-03 11:26AM EDT66.000.020.000.030.00-8171137.50%
JD221007C000670002022-10-05 10:14AM EDT67.000.020.000.030.00-2404143.75%
JD221007C000680002022-10-05 9:56AM EDT68.000.030.000.030.00-5244150.00%
JD221007C000690002022-10-05 9:52AM EDT69.000.030.000.030.00-30105157.81%
JD221007C000700002022-10-05 9:51AM EDT70.000.030.000.070.00-2041182.81%
JD221007C000710002022-10-05 9:51AM EDT71.000.030.000.230.00-1118227.34%
JD221007C000720002022-10-05 9:57AM EDT72.000.020.000.230.00-3039235.16%
JD221007C000730002022-10-06 3:59PM EDT73.000.020.000.23-0.02-50.00%719242.97%
JD221007C000740002022-10-05 9:38AM EDT74.000.020.000.030.00-50137190.63%
JD221007C000750002022-09-27 9:50AM EDT75.000.050.000.120.00-448234.38%
JD221007C000760002022-10-03 9:42AM EDT76.000.010.000.030.00-78300203.13%
JD221007C000800002022-10-03 12:26PM EDT80.000.010.000.180.00-518282.81%
JD221007C000850002022-10-05 9:38AM EDT85.000.010.000.010.00-15225.00%
JD221007C000900002022-09-23 11:32AM EDT90.000.020.000.010.00-816250.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD221007P000350002022-10-05 9:30AM EDT35.000.010.000.010.00-2020187.50%
JD221007P000395002022-10-03 9:31AM EDT39.500.020.000.01+0.02--60137.50%
JD221007P000400002022-10-03 3:58PM EDT40.000.010.000.010.00-68131.25%
JD221007P000405002022-10-03 10:35AM EDT40.500.020.000.03+0.02--5140.63%
JD221007P000415002022-10-04 11:49AM EDT41.500.010.000.030.00-18128.13%
JD221007P000425002022-10-03 9:35AM EDT42.500.110.000.03+0.11--25115.63%
JD221007P000430002022-10-06 10:01AM EDT43.000.020.000.02+0.01+100.00%591103.13%
JD221007P000435002022-10-05 12:51PM EDT43.500.010.000.020.00-32396.88%
JD221007P000440002022-10-05 12:51PM EDT44.000.010.000.020.00-45292.19%
JD221007P000445002022-10-05 10:54AM EDT44.500.010.000.020.00-12885.94%
JD221007P000450002022-10-06 10:01AM EDT45.000.020.000.02+0.01+100.00%512581.25%
JD221007P000455002022-10-04 10:38AM EDT45.500.030.000.020.00-125475.00%
JD221007P000460002022-10-05 3:57PM EDT46.000.010.000.020.00-426468.75%
JD221007P000465002022-10-06 3:35PM EDT46.500.010.000.02-0.01-50.00%45864.06%
JD221007P000470002022-10-06 3:37PM EDT47.000.020.000.020.00-2543557.81%
JD221007P000475002022-10-06 3:13PM EDT47.500.020.010.03-0.01-33.33%720457.81%
JD221007P000480002022-10-06 3:29PM EDT48.000.030.020.030.00-1024153.91%
JD221007P000485002022-10-06 3:56PM EDT48.500.030.030.04-0.03-50.00%23320450.39%
JD221007P000490002022-10-06 3:47PM EDT49.000.040.050.06-0.02-33.33%931,02249.22%
JD221007P000495002022-10-06 3:32PM EDT49.500.090.080.100.00-5429848.05%
JD221007P000500002022-10-06 3:53PM EDT50.000.130.120.15+0.01+8.33%25979845.31%
JD221007P000510002022-10-06 3:59PM EDT51.000.350.320.37+0.07+25.00%1,0401,00742.68%
JD221007P000520002022-10-06 3:59PM EDT52.000.780.750.84+0.26+50.00%7061,72442.87%
JD221007P000530002022-10-06 2:59PM EDT53.001.251.451.56+0.29+30.21%1671,25344.92%
JD221007P000540002022-10-06 3:50PM EDT54.002.192.232.50+0.77+54.23%135556.06%
JD221007P000550002022-10-06 3:33PM EDT55.003.203.203.65+1.09+51.66%819960.16%
JD221007P000560002022-10-06 3:50PM EDT56.004.154.204.40+1.36+48.75%894567.58%
JD221007P000570002022-10-04 11:05AM EDT57.004.405.255.400.00-2536478.91%
JD221007P000580002022-10-06 10:16AM EDT58.006.056.206.45+1.23+25.52%5391101.56%
JD221007P000590002022-09-23 2:27PM EDT59.007.157.207.400.00-1269100.00%
JD221007P000600002022-10-06 3:57PM EDT60.008.258.158.55+0.88+11.94%932884.38%
JD221007P000610002022-09-22 2:45PM EDT61.007.629.109.400.00-16586120.31%
JD221007P000620002022-10-06 11:33AM EDT62.0010.0210.0510.40+0.87+9.51%298129.69%
JD221007P000630002022-10-03 3:36PM EDT63.0013.5511.2011.550.00-2131128.13%
JD221007P000640002022-10-05 9:52AM EDT64.0010.6411.9512.700.00-131212.50%
JD221007P000650002022-09-09 9:32AM EDT65.005.3512.9513.650.00-518215.63%
JD221007P000660002022-08-29 10:29AM EDT66.005.2513.6014.000.00-9390.00%
JD221007P000680002022-09-27 10:48AM EDT68.0014.0415.9516.550.00-10226.56%
JD221007P000690002022-09-27 9:49AM EDT69.0014.6216.3018.400.00-11150.00%
JD221007P000700002022-09-27 10:45AM EDT70.0016.1518.0518.500.00-21232.42%
JD221007P000710002022-09-01 12:52PM EDT71.009.9020.0520.900.00--0384.38%