UK Markets open in 17 mins
NIKKEI 225
27,385.25 -34.36 (-0.13%) HANG SENG
19,899.64 -150.00 (-0.75%) CRUDE OIL
70.31 +0.35 (+0.50%) GOLD FUTURES
1,990.00 -5.90 (-0.30%) DOW
32,105.25 +75.14 (+0.23%) BTC-GBP
23,028.39 +487.26 (+2.16%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240119C00021260 | 2022-08-08 1:11PM EDT | 21.26 | 39.75 | 36.20 | 38.50 | 0.00 | - | - | 36 | 367.77% |
| JD240119C00030000 | 2022-08-11 10:01AM EDT | 30.00 | 31.62 | 29.50 | 30.90 | +31.62 | - | 30 | 7 | 234.52% |
| JD240119C00033760 | 2022-08-10 10:28AM EDT | 33.76 | 26.29 | 27.50 | 29.25 | -4.43 | -14.42% | 1 | 169 | 219.29% |
| JD240119C00035000 | 2022-01-05 4:07PM EDT | 35.00 | 34.00 | 31.35 | 35.00 | -0.85 | -2.44% | 6 | 14 | 291.94% |
| JD240119C00037500 | 2021-12-23 1:57PM EDT | 37.50 | 36.45 | 29.50 | 33.50 | 0.00 | - | 4 | 9 | 269.02% |
| JD240119C00038760 | 2022-08-02 3:06PM EDT | 38.76 | 27.12 | 23.65 | 24.55 | 0.00 | - | 10 | 146 | 182.98% |
| JD240119C00040000 | 2022-08-01 12:21PM EDT | 40.00 | 24.50 | 22.00 | 24.00 | 0.00 | - | 1 | 24 | 174.88% |
| JD240119C00042500 | 2021-12-31 3:33PM EDT | 42.50 | 34.00 | 26.05 | 30.00 | 0.00 | - | 1 | 5 | 231.71% |
| JD240119C00045000 | 2021-12-30 12:33PM EDT | 45.00 | 31.00 | 24.45 | 28.50 | 0.00 | - | 1 | 5 | 218.46% |
| JD240119C00048760 | 2022-08-09 9:57AM EDT | 48.76 | 19.50 | 18.20 | 20.25 | 0.00 | - | 1 | 190 | 157.62% |
| JD240119C00050000 | 2022-08-11 11:26AM EDT | 50.00 | 18.32 | 16.70 | 17.90 | -0.68 | -3.58% | 1 | 34 | 144.31% |
| JD240119C00052500 | 2022-08-10 2:30PM EDT | 52.50 | 16.19 | 16.10 | 16.65 | -0.36 | -2.18% | 3 | 6 | 141.09% |
| JD240119C00053760 | 2022-08-10 2:06PM EDT | 53.76 | 15.22 | 14.60 | 16.00 | -0.62 | -3.91% | 2 | 289 | 134.91% |
| JD240119C00055000 | 2022-08-11 9:57AM EDT | 55.00 | 15.80 | 14.75 | 17.25 | -3.80 | -19.39% | 3 | 14 | 141.87% |
| JD240119C00056260 | 2022-08-11 9:37AM EDT | 56.26 | 14.60 | 13.95 | 14.85 | -1.90 | -11.52% | 2 | 53 | 131.86% |
| JD240119C00057500 | 2022-08-09 3:57PM EDT | 57.50 | 14.20 | 14.05 | 14.30 | 0.00 | - | 40 | 42 | 131.91% |
| JD240119C00058760 | 2022-08-11 10:18AM EDT | 58.76 | 14.90 | 12.80 | 13.75 | +1.15 | +8.36% | 4 | 616 | 127.12% |
| JD240119C00060000 | 2022-08-02 3:17PM EDT | 60.00 | 15.15 | 12.90 | 13.25 | 0.00 | - | 1 | 66 | 127.28% |
| JD240119C00061260 | 2022-08-11 11:06AM EDT | 61.26 | 12.90 | 11.60 | 12.70 | -2.25 | -14.85% | 11 | 726 | 122.34% |
| JD240119C00062500 | 2022-08-04 9:40AM EDT | 62.50 | 16.50 | 11.90 | 13.50 | 0.00 | - | 2 | 39 | 127.67% |
| JD240119C00063760 | 2022-08-11 10:32AM EDT | 63.76 | 12.30 | 11.45 | 11.75 | -1.60 | -11.51% | 2 | 56 | 121.47% |
| JD240119C00065000 | 2022-08-09 10:40AM EDT | 65.00 | 11.00 | 10.70 | 11.30 | 0.00 | - | 3 | 12 | 118.71% |
| JD240119C00066260 | 2022-08-10 3:47PM EDT | 66.26 | 10.00 | 10.05 | 10.80 | -2.55 | -20.32% | 1 | 281 | 116.14% |
| JD240119C00067500 | 2022-08-03 1:40PM EDT | 67.50 | 12.65 | 9.80 | 10.40 | 0.00 | - | 60 | 76 | 115.23% |
| JD240119C00068760 | 2022-08-10 10:49AM EDT | 68.76 | 8.90 | 9.35 | 10.00 | -3.34 | -27.29% | 1 | 591 | 113.62% |
| JD240119C00070000 | 2022-08-10 3:33PM EDT | 70.00 | 8.90 | 9.35 | 9.60 | -1.75 | -16.43% | 1 | 1,086 | 113.50% |
| JD240119C00071260 | 2022-08-10 11:31AM EDT | 71.26 | 8.60 | 8.95 | 9.25 | -1.10 | -11.34% | 38 | 918 | 112.16% |
| JD240119C00072500 | 2022-08-08 11:43AM EDT | 72.50 | 9.79 | 8.45 | 10.65 | 0.00 | - | 1 | 6 | 116.46% |
| JD240119C00073760 | 2022-08-10 2:51PM EDT | 73.76 | 7.78 | 8.25 | 8.45 | -1.97 | -20.21% | 1 | 8,751 | 109.35% |
| JD240119C00075000 | 2022-08-10 3:56PM EDT | 75.00 | 7.50 | 7.30 | 8.15 | -1.60 | -17.58% | 24 | 160 | 106.14% |
| JD240119C00076260 | 2022-07-29 10:40AM EDT | 76.26 | 8.90 | 7.15 | 7.80 | 0.00 | - | - | 165 | 105.52% |
| JD240119C00077500 | 2022-01-04 12:02PM EDT | 77.50 | 12.40 | 10.00 | 13.15 | 0.00 | - | 5 | 83 | 134.91% |
| JD240119C00078760 | 2022-08-02 11:57AM EDT | 78.76 | 8.25 | 5.35 | 7.20 | 0.00 | - | 15 | 866 | 99.13% |
| JD240119C00080000 | 2022-08-09 10:15AM EDT | 80.00 | 7.00 | 5.90 | 6.90 | 0.00 | - | 5 | 28 | 101.05% |
| JD240119C00081260 | 2022-08-10 10:50AM EDT | 81.26 | 5.80 | 6.05 | 6.65 | -2.06 | -26.21% | 1 | 246 | 101.70% |
| JD240119C00082500 | 2021-12-28 12:04PM EDT | 82.50 | 12.00 | 8.60 | 12.50 | 0.00 | - | 5 | 18 | 131.97% |
| JD240119C00083760 | 2022-08-04 1:54PM EDT | 83.76 | 8.60 | 5.05 | 6.10 | 0.00 | - | - | 437 | 97.97% |
| JD240119C00085000 | 2022-08-10 10:17AM EDT | 85.00 | 4.99 | 4.80 | 6.35 | -1.01 | -16.83% | 10 | 20 | 98.90% |
| JD240119C00086260 | 2022-08-11 9:40AM EDT | 86.26 | 5.35 | 4.85 | 5.65 | -1.15 | -17.69% | 10 | 59 | 97.39% |
| JD240119C00087500 | 2021-12-31 12:57PM EDT | 87.50 | 11.90 | 7.45 | 11.40 | 0.00 | - | 25 | 46 | 128.02% |
| JD240119C00088760 | 2022-08-01 9:31AM EDT | 88.76 | 5.00 | 4.20 | 6.05 | 0.00 | - | - | 814 | 98.19% |
| JD240119C00090000 | 2022-08-02 10:58AM EDT | 90.00 | 5.80 | 3.85 | 4.95 | 0.00 | - | 16 | 90 | 93.43% |
| JD240119C00092500 | 2021-12-23 10:30AM EDT | 92.50 | 9.80 | 7.15 | 10.40 | 0.00 | - | 2 | 15 | 127.00% |
| JD240119C00093760 | 2022-08-01 12:09PM EDT | 93.76 | 4.35 | 3.85 | 4.40 | 0.00 | - | - | 110 | 93.65% |
| JD240119C00095000 | 2022-08-08 10:26AM EDT | 95.00 | 4.75 | 3.90 | 4.25 | 0.00 | - | 1 | 37 | 94.02% |
| JD240119C00096260 | 2022-08-10 11:55AM EDT | 96.26 | 3.75 | 3.75 | 4.05 | -2.25 | -37.50% | 6 | 39 | 93.35% |
| JD240119C00097500 | 2021-12-29 11:47AM EDT | 97.50 | 7.37 | 6.75 | 8.90 | 0.00 | - | - | 1 | 123.57% |
| JD240119C00098760 | 2022-08-11 1:03PM EDT | 98.76 | 3.70 | 3.50 | 3.75 | -1.60 | -30.19% | 10 | 2,532 | 92.50% |
| JD240119C00100000 | 2022-01-05 11:19AM EDT | 100.00 | 8.04 | 6.65 | 8.80 | +0.43 | +5.65% | 1 | 217 | 124.39% |
| JD240119C00103760 | 2022-08-10 10:14AM EDT | 103.76 | 2.70 | 2.43 | 3.70 | -0.70 | -20.59% | 2 | 1,078 | 90.36% |
| JD240119C00105000 | 2022-01-05 11:16AM EDT | 105.00 | 8.30 | 5.35 | 8.30 | +1.20 | +16.90% | 1 | 11 | 120.84% |
| JD240119C00108760 | 2022-08-09 10:06AM EDT | 108.76 | 2.70 | 2.04 | 2.71 | 0.00 | - | 2 | 532 | 86.30% |
| JD240119C00110000 | 2022-01-04 10:30AM EDT | 110.00 | 7.10 | 4.75 | 7.50 | 0.00 | - | 1 | 145 | 118.40% |
| JD240119C00113760 | 2022-08-03 10:07AM EDT | 113.76 | 2.69 | 1.83 | 2.95 | 0.00 | - | 1 | 421 | 88.82% |
| JD240119C00115000 | 2021-12-03 4:36PM EDT | 115.00 | 9.75 | 5.05 | 9.00 | 0.00 | - | 1 | 14 | 127.55% |
| JD240119C00118760 | 2022-08-11 12:25PM EDT | 118.76 | 2.05 | 1.32 | 2.74 | 0.00 | - | 10 | 1,062 | 87.21% |
| JD240119C00120000 | 2022-01-05 4:08PM EDT | 120.00 | 4.85 | 4.10 | 5.60 | -0.45 | -8.49% | 24 | 726 | 113.46% |
| JD240119C00123760 | 2022-07-29 11:01AM EDT | 123.76 | 1.91 | 0.88 | 2.44 | 0.00 | - | - | 547 | 84.99% |
| JD240119C00125000 | 2022-01-04 1:40PM EDT | 125.00 | 4.40 | 3.40 | 4.45 | 0.00 | - | 3 | 233 | 108.03% |
| JD240119C00128760 | 2022-08-08 10:47AM EDT | 128.76 | 1.53 | 1.30 | 1.87 | 0.00 | - | 5 | 705 | 85.99% |
| JD240119C00130000 | 2022-01-04 3:16PM EDT | 130.00 | 4.35 | 3.40 | 4.45 | 0.00 | - | 45 | 180 | 110.11% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240119P00028760 | 2022-08-04 9:32AM EDT | 28.76 | 1.50 | 1.74 | 2.04 | 0.00 | - | - | 14 | 49.71% |
| JD240119P00030000 | 2022-07-28 1:08PM EDT | 30.00 | 1.84 | 1.65 | 2.97 | 0.00 | - | - | 1 | 54.92% |
| JD240119P00031260 | 2022-07-25 1:38PM EDT | 31.26 | 2.15 | 1.97 | 2.89 | 0.00 | - | - | 108 | 49.71% |
| JD240119P00035000 | 2022-08-10 10:36AM EDT | 35.00 | 3.30 | 3.10 | 3.25 | +0.50 | +17.86% | 1 | 105 | 40.02% |
| JD240119P00036260 | 2022-07-19 1:55PM EDT | 36.26 | 3.25 | 3.40 | 4.65 | 0.00 | - | - | 56 | 46.42% |
| JD240119P00037500 | 2021-11-10 7:55AM EDT | 37.50 | 2.79 | 1.58 | 4.60 | 0.00 | - | 5 | 6 | 41.44% |
| JD240119P00038760 | 2022-07-18 3:24PM EDT | 38.76 | 3.85 | 4.05 | 5.30 | 0.00 | - | - | 346 | 41.74% |
| JD240119P00040000 | 2022-08-11 12:40PM EDT | 40.00 | 4.45 | 4.45 | 5.70 | +0.20 | +4.71% | 5 | 110 | 39.70% |
| JD240119P00042500 | 2021-11-18 11:19AM EDT | 42.50 | 2.80 | 2.50 | 7.00 | 0.00 | - | - | 3 | 38.28% |
| JD240119P00043760 | 2022-07-25 1:38PM EDT | 43.76 | 5.15 | 5.70 | 6.10 | 0.00 | - | - | 1,117 | 26.31% |
| JD240119P00045000 | 2022-01-04 12:59PM EDT | 45.00 | 5.97 | 4.55 | 8.10 | 0.00 | - | 1 | 6 | 34.35% |
| JD240119P00046260 | 2022-08-02 2:33PM EDT | 46.26 | 6.30 | 6.60 | 7.75 | 0.00 | - | 2 | 864 | 25.00% |
| JD240119P00047500 | 2021-11-03 10:08AM EDT | 47.50 | 4.10 | 4.00 | 8.50 | 0.00 | - | - | 1 | 23.05% |
| JD240119P00048760 | 2022-08-11 1:03PM EDT | 48.76 | 7.75 | 7.60 | 8.65 | +0.20 | +2.65% | 100 | 272 | 0.00% |
| JD240119P00050000 | 2021-12-27 1:27PM EDT | 50.00 | 7.70 | 6.70 | 9.60 | 0.00 | - | 2 | 27 | 0.00% |
| JD240119P00051260 | 2022-07-14 3:17PM EDT | 51.26 | 8.35 | 8.70 | 9.65 | 0.00 | - | - | 833 | 0.00% |
| JD240119P00052500 | 2022-08-11 1:36PM EDT | 52.50 | 9.35 | 9.30 | 10.05 | +0.10 | +1.08% | 100 | 1 | 0.00% |
| JD240119P00053760 | 2022-08-11 12:14PM EDT | 53.76 | 10.00 | 9.90 | 10.85 | +0.21 | +2.15% | 100 | 1,352 | 0.00% |
| JD240119P00055000 | 2022-08-10 3:36PM EDT | 55.00 | 11.05 | 10.50 | 11.40 | +1.75 | +18.82% | 476 | 2 | 0.00% |
| JD240119P00056260 | 2022-08-01 2:59PM EDT | 56.26 | 11.05 | 11.10 | 12.15 | 0.00 | - | - | 694 | 0.00% |
| JD240119P00057500 | 2022-08-10 3:02PM EDT | 57.50 | 12.50 | 11.75 | 12.80 | +0.86 | +7.39% | 1 | 99 | 0.00% |
| JD240119P00058760 | 2022-07-25 1:00PM EDT | 58.76 | 10.95 | 12.50 | 13.00 | 0.00 | - | - | 3,078 | 0.00% |
| JD240119P00060000 | 2022-08-09 2:32PM EDT | 60.00 | 13.45 | 13.15 | 13.75 | 0.00 | - | 85 | 80 | 0.00% |
| JD240119P00061260 | 2022-08-11 10:41AM EDT | 61.26 | 13.80 | 13.90 | 14.75 | +2.05 | +17.45% | 12 | 1,017 | 0.00% |
| JD240119P00062500 | 2022-08-11 12:20PM EDT | 62.50 | 14.60 | 14.60 | 15.40 | -0.05 | -0.34% | 12 | 3 | 0.00% |
| JD240119P00063760 | 2022-08-09 11:19AM EDT | 63.76 | 15.20 | 15.35 | 16.10 | 0.00 | - | 4 | 392 | 0.00% |
| JD240119P00065000 | 2022-01-04 12:13PM EDT | 65.00 | 15.67 | 14.40 | 17.30 | 0.00 | - | 2 | 32 | 0.00% |
| JD240119P00066260 | 2022-08-01 12:45PM EDT | 66.26 | 16.75 | 16.95 | 17.75 | 0.00 | - | - | 41 | 0.00% |
| JD240119P00067500 | 2022-07-01 12:46PM EDT | 67.50 | 15.39 | 14.80 | 16.50 | 0.00 | - | 6 | 1 | 0.00% |
| JD240119P00068760 | 2022-07-01 12:30PM EDT | 68.76 | 16.10 | 16.75 | 16.95 | 0.00 | - | - | 12 | 0.00% |
| JD240119P00070000 | 2022-08-05 1:40PM EDT | 70.00 | 17.15 | 19.45 | 19.75 | 0.00 | - | 2 | 1 | 0.00% |
| JD240119P00071260 | 2022-07-21 11:05AM EDT | 71.26 | 17.70 | 20.30 | 21.15 | 0.00 | - | - | 22 | 0.00% |
| JD240119P00072500 | 2021-12-30 1:18PM EDT | 72.50 | 18.21 | 19.00 | 22.00 | 0.00 | - | 1 | 9 | 0.00% |
| JD240119P00075000 | 2022-07-26 11:27AM EDT | 75.00 | 20.15 | 22.95 | 23.45 | 0.00 | - | 50 | 3 | 0.00% |
| JD240119P00076260 | 2022-07-01 10:25AM EDT | 76.26 | 20.85 | 21.65 | 21.80 | 0.00 | - | - | 249 | 0.00% |
| JD240119P00077500 | 2021-12-03 4:50PM EDT | 77.50 | 19.50 | 19.00 | 23.00 | 0.00 | - | 1 | 4 | 0.00% |
| JD240119P00078760 | 2022-07-06 3:25PM EDT | 78.76 | 23.90 | 23.35 | 23.65 | 0.00 | - | - | 170 | 0.00% |
| JD240119P00080000 | 2021-12-30 11:46AM EDT | 80.00 | 23.46 | 24.50 | 27.25 | 0.00 | - | 10 | 152 | 0.00% |
| JD240119P00082500 | 2021-12-03 11:05AM EDT | 82.50 | 22.69 | 22.50 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| JD240119P00083760 | 2022-07-21 11:01AM EDT | 83.76 | 26.05 | 27.80 | 30.25 | 0.00 | - | - | 225 | 0.00% |
| JD240119P00085000 | 2021-11-19 1:27PM EDT | 85.00 | 17.50 | 24.00 | 28.50 | 0.00 | - | 1 | 51 | 0.00% |
| JD240119P00087500 | 2021-11-10 7:55AM EDT | 87.50 | 27.00 | 22.75 | 24.30 | 0.00 | - | - | 0 | 0.00% |
| JD240119P00088760 | 2022-08-08 11:40AM EDT | 88.76 | 32.00 | 32.05 | 35.00 | 0.00 | - | - | 1,242 | 0.00% |
| JD240119P00090000 | 2021-12-22 1:56PM EDT | 90.00 | 27.60 | 31.60 | 34.65 | 0.00 | - | 10 | 25 | 0.00% |
| JD240119P00093760 | 2022-08-03 2:02PM EDT | 93.76 | 35.20 | 37.95 | 38.45 | 0.00 | - | - | 260 | 0.00% |
| JD240119P00100000 | 2021-12-30 11:46AM EDT | 100.00 | 38.20 | 39.50 | 43.85 | 0.00 | - | 10 | 22 | 0.00% |
| JD240119P00105000 | 2021-10-22 3:02PM EDT | 105.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| JD240119P00110000 | 2021-10-29 12:45PM EDT | 110.00 | 39.50 | 34.50 | 38.40 | 0.00 | - | 10 | 215 | 0.00% |
| JD240119P00120000 | 2021-11-04 12:24PM EDT | 120.00 | 46.94 | 47.50 | 51.50 | 0.00 | - | 1 | 4 | 0.00% |
| JD240119P00130000 | 2021-12-23 4:29PM EDT | 130.00 | 63.48 | 66.50 | 70.60 | 0.00 | - | 11 | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.
