Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.10+4.95 (+5.95%)
At close: 4:00PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD220121C000180002021-06-11 10:51AM EST18.0053.0055.1557.050.00-11,7390.00%
JD220121C000200002021-05-20 9:27AM EST20.0054.7549.5053.550.00-15050.00%
JD220121C000230002021-04-05 8:48AM EST23.0060.7051.8054.150.00-46540.00%
JD220121C000250002021-04-05 2:15PM EST25.0058.0748.7552.650.00-185900.00%
JD220121C000280002021-04-05 9:34AM EST28.0055.1247.0049.300.00-12580.00%
JD220121C000300002021-06-18 10:11AM EST30.0042.7344.6045.150.00-24640.00%
JD220121C000320002021-06-04 2:35PM EST32.0043.7641.8042.450.00-25130.00%
JD220121C000350002021-06-21 12:05PM EST35.0037.8039.5540.250.00-24510.00%
JD220121C000370002021-05-06 1:47PM EST37.0039.5037.2040.700.00-21380.00%
JD220121C000400002021-06-16 2:51PM EST40.0034.1534.5535.250.00-25440.00%
JD220121C000420002021-06-17 8:45AM EST42.0030.0031.3534.700.00-11370.00%
JD220121C000450002021-06-21 11:42AM EST45.0028.1529.6531.050.00-22,9400.00%
JD220121C000470002021-06-16 10:51AM EST47.0026.0727.9528.700.00-13450.00%
JD220121C000500002021-06-24 10:26AM EST50.0025.0024.8025.30+1.29+5.44%21,7380.00%
JD220121C000525002021-06-22 11:32AM EST52.5023.0022.6022.950.00-14410.00%
JD220121C000550002021-06-23 2:42PM EST55.0019.6320.8521.150.00-19730.00%
JD220121C000575002020-11-09 12:17PM EST57.5034.500.000.000.00-300.00%
JD220121C000600002020-11-10 3:48PM EST60.0027.100.000.000.00-2600.00%
JD220121C000625002021-06-23 1:19PM EST62.5014.1014.6514.95+0.30+2.17%12040.00%
JD220121C000650002021-06-24 9:19AM EST65.0012.6013.0013.20+0.50+4.13%51,0770.00%
JD220121C000675002021-06-24 11:31AM EST67.5011.8011.7511.90+0.95+8.76%71520.00%
JD220121C000700002020-11-10 3:22PM EST70.0021.300.000.000.00-400.00%
JD220121C000725002021-06-24 10:10AM EST72.508.358.258.45+0.35+4.38%438570.00%
JD220121C000750002021-06-24 11:06AM EST75.007.607.557.70+0.80+11.76%1523,8820.00%
JD220121C000775002021-06-24 10:54AM EST77.506.506.506.65+0.45+7.44%252,9220.00%
JD220121C000800002021-06-24 11:14AM EST80.005.675.655.75+0.60+11.83%1,1425,3880.00%
JD220121C000825002020-11-10 1:21PM EST82.5015.300.000.000.00-1600.00%
JD220121C000850002021-06-24 8:43AM EST85.004.164.104.25+0.50+13.66%74,74217.97%
JD220121C000875002021-06-24 9:13AM EST87.503.203.553.70-0.25-7.25%62,23425.17%
JD220121C000900002021-06-24 10:56AM EST90.003.103.003.10+0.35+12.73%658,79529.13%
JD220121C000925002021-06-21 8:45AM EST92.502.412.572.82-0.09-3.60%160333.91%
JD220121C000950002020-11-10 10:21AM EST95.0011.000.000.000.00-706.25%
JD220121C000975002021-06-24 10:09AM EST97.501.871.821.90+0.04+2.19%761,69637.51%
JD220121C001000002021-06-23 2:46PM EST100.001.611.551.70+0.03+1.90%1320,18840.36%
JD220121C001050002021-06-24 9:42AM EST105.001.351.301.46+0.10+8.00%24,63946.27%
JD220121C001100002021-06-24 8:40AM EST110.001.061.001.14+0.06+6.00%136,44049.71%
JD220121C001150002021-06-21 10:31AM EST115.000.890.850.99-0.03-3.26%11,22553.05%
JD220121C001200002021-06-23 2:40PM EST120.000.780.740.77+0.06+8.33%427,27056.10%
JD220121C001250002021-06-24 9:32AM EST125.000.680.650.76+0.01+1.49%4572960.45%
JD220121C001300002021-06-23 2:36PM EST130.000.570.560.680.00-281,42863.62%
JD220121C001350002021-06-23 2:49PM EST135.000.550.530.61+0.04+7.84%12,05267.04%
JD220121C001400002021-06-21 9:36AM EST140.000.570.460.800.00-11,13572.75%
JD220121C001500002021-06-24 8:49AM EST150.000.430.410.43+0.01+2.38%505,11575.00%
JD220121C001550002021-06-23 12:47PM EST155.000.350.230.45-0.04-10.26%131,66675.88%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD220121P000180002021-06-10 1:15PM EST18.000.050.000.100.00-22,360165.63%
JD220121P000200002021-04-05 8:49AM EST20.000.130.000.100.00-8899154.69%
JD220121P000230002021-04-05 8:48AM EST23.000.370.000.120.00-41,071143.75%
JD220121P000250002021-05-14 10:06AM EST25.000.150.010.270.00-21,147150.78%
JD220121P000280002021-05-03 10:05AM EST28.000.060.010.000.00-105596.88%
JD220121P000300002021-06-23 8:42AM EST30.000.130.020.390.00-35341137.70%
JD220121P000320002020-11-06 3:49PM EST32.000.600.000.000.00-2050.00%
JD220121P000350002020-11-05 9:58AM EST35.000.800.000.000.00-2050.00%
JD220121P000370002021-06-18 9:31AM EST37.000.310.060.260.00-2101,969108.40%
JD220121P000400002021-06-01 10:50AM EST40.000.260.160.450.00-21,323110.45%
JD220121P000420002021-06-01 9:13AM EST42.000.420.220.520.00-51,137108.01%
JD220121P000450002021-06-03 11:03AM EST45.000.640.330.570.00-1431,569102.83%
JD220121P000470002021-06-08 1:51PM EST47.000.840.360.590.00-19398.05%
JD220121P000500002021-06-17 11:13AM EST50.000.770.630.720.00-16,26696.58%
JD220121P000525002021-06-24 10:12AM EST52.500.880.830.92-0.24-21.43%501,70795.21%
JD220121P000550002021-06-23 11:24AM EST55.001.261.111.23-0.04-3.08%12,71494.97%
JD220121P000575002020-11-09 12:02PM EST57.505.500.000.000.00-13025.00%
JD220121P000600002021-06-24 9:06AM EST60.002.001.922.10-0.25-11.11%304,05395.41%
JD220121P000625002021-06-24 9:42AM EST62.502.692.512.71-0.76-22.03%25,59996.44%
JD220121P000650002021-06-24 9:48AM EST65.003.553.353.50-0.15-4.05%310,35998.88%
JD220121P000675002021-06-24 10:02AM EST67.504.454.204.45-0.28-5.92%6512,186100.85%
JD220121P000700002021-06-24 9:27AM EST70.005.555.255.450.00-18,781102.91%
JD220121P000725002021-06-23 9:34AM EST72.506.686.556.85-0.01-0.15%15,799106.93%
JD220121P000750002021-06-24 8:52AM EST75.008.097.707.85-0.23-2.76%54,358107.37%
JD220121P000775002020-11-04 3:57PM EST77.5011.100.000.000.00--06.25%
JD220121P000800002021-06-24 10:10AM EST80.0011.0510.8511.40-0.50-4.33%119,570115.99%
JD220121P000825002020-11-05 10:01AM EST82.5011.600.000.000.00--03.13%
JD220121P000850002021-06-17 9:21AM EST85.0016.2514.2514.800.00-12,466121.80%
JD220121P000875002020-11-06 2:28PM EST87.5019.650.000.000.00-100.39%
JD220121P000900002020-11-09 1:05PM EST90.0018.730.000.000.00-2200.00%
JD220121P000925002021-06-18 9:41AM EST92.5021.6720.0020.450.00-10953130.86%
JD220121P000950002021-06-23 8:43AM EST95.0023.0022.7023.050.00-11,376138.57%
JD220121P000975002021-06-21 10:31AM EST97.5026.3525.0025.450.00-13547143.63%
JD220121P001000002021-06-02 12:25PM EST100.0029.4027.2027.600.00-43807147.05%
JD220121P001050002020-10-21 9:16AM EST105.0027.600.000.000.00-100.00%
JD220121P001100002021-06-18 12:25PM EST110.0038.3036.4036.600.00-4108160.94%
JD220121P001150002021-05-20 12:07PM EST115.0042.5043.0545.300.00-1068189.69%
JD220121P001200002021-04-30 12:05PM EST120.0043.6045.5047.450.00-1317177.95%
JD220121P001250002021-03-16 12:51PM EST125.0042.2547.2548.950.00-10160.17%
JD220121P001300002021-05-10 9:00AM EST130.0058.7556.3058.200.00-3108198.58%
JD220121P001350002021-05-05 11:25AM EST135.0059.1059.0561.300.00-853189.71%
JD220121P001400002021-04-09 12:57PM EST140.0060.3063.3565.800.00-75118191.43%
JD220121P001450002021-05-27 11:19AM EST145.0072.5070.0571.800.00-143207.67%
JD220121P001550002021-06-22 1:10PM EST155.0081.3080.4582.200.00-160221.75%
Advertisement
Advertisement