U.S. Markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.41+1.18 (+1.34%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD201204C000600002020-11-05 3:45PM EST60.0031.300.000.000.00--00.00%
JD201204C000650002020-11-03 9:36AM EST65.0021.950.000.000.00-100.00%
JD201204C000700002020-11-10 2:56PM EST70.0011.100.000.000.00-300.00%
JD201204C000750002020-11-10 11:13AM EST75.006.950.000.000.00-2400.00%
JD201204C000760002020-11-10 1:55PM EST76.006.950.000.000.00-1400.00%
JD201204C000770002020-11-09 2:28PM EST77.006.150.000.000.00-200.00%
JD201204C000780002020-11-10 1:55PM EST78.005.650.000.000.00-1100.00%
JD201204C000790002020-11-10 3:32PM EST79.005.100.000.000.00-6800.00%
JD201204C000800002020-11-10 3:52PM EST80.004.550.000.000.00-9300.00%
JD201204C000810002020-11-10 3:53PM EST81.004.150.000.000.00-2200.00%
JD201204C000820002020-11-10 1:31PM EST82.003.400.000.000.00-8300.00%
JD201204C000830002020-11-10 12:09PM EST83.003.600.000.000.00-2100.00%
JD201204C000840002020-11-10 2:12PM EST84.002.880.000.000.00-2800.00%
JD201204C000850002020-11-10 1:57PM EST85.002.550.000.000.00-13700.00%
JD201204C000860002020-11-10 1:23PM EST86.002.260.000.000.00-500.00%
JD201204C000870002020-11-10 3:36PM EST87.002.170.000.000.00-400.00%
JD201204C000880002020-11-10 2:55PM EST88.002.000.000.000.00-1500.00%
JD201204C000890002020-11-10 1:23PM EST89.001.580.000.000.00-3700.00%
JD201204C000900002020-11-10 3:59PM EST90.001.500.000.000.00-42401.56%
JD201204C000910002020-11-10 12:58PM EST91.001.420.000.000.00-1003.13%
JD201204C000920002020-11-10 2:45PM EST92.001.290.000.000.00-1506.25%
JD201204C000930002020-11-10 10:23AM EST93.001.140.000.000.00-6506.25%
JD201204C000940002020-11-09 2:14PM EST94.002.160.000.000.00-4012.50%
JD201204C000950002020-11-10 3:04PM EST95.000.850.000.000.00-20012.50%
JD201204C000960002020-11-06 3:43PM EST96.003.540.000.000.00-1012.50%
JD201204C000970002020-11-10 2:32PM EST97.000.670.000.000.00-6012.50%
JD201204C000980002020-11-06 2:12PM EST98.001.770.000.000.00-1025.00%
JD201204C000990002020-11-09 2:14PM EST99.001.220.000.000.00-2025.00%
JD201204C001000002020-11-10 3:25PM EST100.000.500.000.000.00-576025.00%
JD201204C001010002020-11-06 1:51PM EST101.000.950.000.000.00-1025.00%
JD201204C001020002020-11-10 9:47AM EST102.000.600.000.000.00-1025.00%
JD201204C001030002020-11-05 9:30AM EST103.001.450.000.000.00--025.00%
JD201204C001040002020-11-10 10:46AM EST104.000.300.000.000.00-2025.00%
JD201204C001050002020-11-10 11:26AM EST105.000.300.000.000.00-10025.00%
JD201204C001060002020-11-04 11:31AM EST106.000.770.000.000.00--025.00%
JD201204C001100002020-11-06 11:21AM EST110.000.550.000.000.00-3050.00%
JD201204C001110002020-11-04 9:30AM EST111.000.290.000.000.00--050.00%
JD201204C001120002020-11-06 2:18PM EST112.000.770.000.000.00-1050.00%
JD201204C001140002020-11-10 10:46AM EST114.000.180.000.000.00-2050.00%
JD201204C001170002020-11-04 1:42PM EST117.000.310.000.000.00--050.00%
JD201204C001180002020-11-06 1:16PM EST118.000.400.000.000.00-6050.00%
JD201204C001200002020-11-05 2:30PM EST120.000.350.000.000.00--050.00%
JD201204C001250002020-11-09 12:27PM EST125.000.320.000.000.00-2050.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JD201204P000600002020-10-30 2:50PM EST60.000.420.000.000.00-10050.00%
JD201204P000650002020-11-09 3:12PM EST65.000.380.000.000.00-1050.00%
JD201204P000700002020-11-10 3:25PM EST70.001.200.000.000.00-48050.00%
JD201204P000740002020-11-10 1:30PM EST74.002.250.000.000.00-17050.00%
JD201204P000750002020-11-10 1:54PM EST75.002.360.000.000.00-39025.00%
JD201204P000760002020-11-10 2:18PM EST76.003.020.000.000.00-5025.00%
JD201204P000770002020-11-10 2:10PM EST77.003.170.000.000.00-17025.00%
JD201204P000780002020-11-09 3:39PM EST78.004.200.000.000.00-1025.00%
JD201204P000790002020-11-10 11:33AM EST79.003.900.000.000.00-3025.00%
JD201204P000800002020-11-10 2:10PM EST80.004.580.000.000.00-13025.00%
JD201204P000810002020-11-10 2:32PM EST81.005.300.000.000.00-9025.00%
JD201204P000820002020-11-10 11:43AM EST82.005.350.000.000.00-13012.50%
JD201204P000830002020-11-10 11:13AM EST83.006.650.000.000.00-5012.50%
JD201204P000840002020-11-09 12:16PM EST84.003.200.000.000.00-5012.50%
JD201204P000850002020-11-10 2:32PM EST85.007.880.000.000.00-3012.50%
JD201204P000860002020-11-10 1:54PM EST86.008.060.000.000.00-306.25%
JD201204P000870002020-11-09 1:16PM EST87.004.900.000.000.00-506.25%
JD201204P000880002020-11-09 9:34AM EST88.005.650.000.000.00-303.13%
JD201204P000890002020-11-09 12:48PM EST89.006.400.000.000.00-3201.56%
JD201204P000900002020-11-09 1:09PM EST90.0011.650.000.000.00-400.00%
JD201204P000910002020-11-06 12:22PM EST91.006.300.000.000.00-700.00%
JD201204P000920002020-11-06 2:45PM EST92.0013.430.000.000.00-100.00%
JD201204P000940002020-11-04 3:47PM EST94.008.150.000.000.00--00.00%
JD201204P000950002020-11-05 11:25AM EST95.007.770.000.000.00--00.00%
JD201204P000980002020-11-05 12:22PM EST98.0010.200.000.000.00--00.00%
JD201204P001030002020-11-04 3:45PM EST103.0015.400.000.000.00--00.00%