JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220121C00018000 | 2021-11-10 6:55AM EST | 18.00 | 60.20 | 61.30 | 61.95 | 0.00 | - | 1 | 1,739 | 2,589.45% |
| JD220121C00020000 | 2021-12-30 10:30AM EST | 20.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| JD220121C00023000 | 2022-01-10 11:05AM EST | 23.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| JD220121C00025000 | 2022-01-13 12:48PM EST | 25.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| JD220121C00028000 | 2022-01-07 9:30AM EST | 28.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| JD220121C00030000 | 2022-01-18 10:22AM EST | 30.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| JD220121C00032000 | 2022-01-19 1:46PM EST | 32.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 0.00% |
| JD220121C00035000 | 2022-01-18 1:03PM EST | 35.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 8 | 105 | 0.00% |
| JD220121C00037000 | 2022-01-07 9:44AM EST | 37.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| JD220121C00040000 | 2022-01-19 2:47PM EST | 40.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 23 | 215 | 0.00% |
| JD220121C00042000 | 2022-01-14 1:53PM EST | 42.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.00% |
| JD220121C00045000 | 2022-01-19 2:56PM EST | 45.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 88 | 2,585 | 0.00% |
| JD220121C00047000 | 2022-01-18 2:42PM EST | 47.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 36 | 286 | 0.00% |
| JD220121C00050000 | 2022-01-19 3:41PM EST | 50.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 13 | 1,658 | 0.00% |
| JD220121C00052500 | 2022-01-19 9:50AM EST | 52.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 0.00% |
| JD220121C00055000 | 2022-01-18 3:26PM EST | 55.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 5 | 830 | 0.00% |
| JD220121C00057500 | 2022-01-11 1:09PM EST | 57.50 | 18.69 | 0.00 | 0.00 | 0.00 | - | 7 | 412 | 0.00% |
| JD220121C00060000 | 2022-01-19 3:08PM EST | 60.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 14 | 1,189 | 0.00% |
| JD220121C00061000 | 2022-01-11 9:39AM EST | 61.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| JD220121C00062000 | 2022-01-06 12:05PM EST | 62.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| JD220121C00062500 | 2022-01-19 1:19PM EST | 62.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,899 | 0.00% |
| JD220121C00063000 | 2022-01-11 10:14AM EST | 63.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| JD220121C00064000 | 2022-01-12 12:34PM EST | 64.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| JD220121C00065000 | 2022-01-19 3:44PM EST | 65.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 56 | 5,845 | 0.00% |
| JD220121C00066000 | 2022-01-18 3:04PM EST | 66.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 0.00% |
| JD220121C00067000 | 2022-01-14 10:00AM EST | 67.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 27 | 376 | 0.00% |
| JD220121C00067500 | 2022-01-19 12:34PM EST | 67.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2,319 | 0.00% |
| JD220121C00068000 | 2022-01-19 2:14PM EST | 68.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,874 | 0.00% |
| JD220121C00069000 | 2022-01-19 3:06PM EST | 69.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 1,075 | 0.00% |
| JD220121C00070000 | 2022-01-19 3:52PM EST | 70.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 42 | 8,252 | 0.00% |
| JD220121C00071000 | 2022-01-19 3:31PM EST | 71.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 47 | 719 | 0.00% |
| JD220121C00072000 | 2022-01-19 3:50PM EST | 72.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 41 | 731 | 0.00% |
| JD220121C00072500 | 2022-01-19 3:59PM EST | 72.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,368 | 4,341 | 1.56% |
| JD220121C00073000 | 2022-01-19 3:56PM EST | 73.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 333 | 952 | 3.13% |
| JD220121C00074000 | 2022-01-19 3:58PM EST | 74.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 929 | 10,453 | 6.25% |
| JD220121C00075000 | 2022-01-19 3:56PM EST | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,270 | 12,807 | 12.50% |
| JD220121C00076000 | 2022-01-19 3:47PM EST | 76.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 375 | 1,060 | 12.50% |
| JD220121C00077000 | 2022-01-19 3:53PM EST | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 144 | 929 | 25.00% |
| JD220121C00077500 | 2022-01-19 3:46PM EST | 77.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 351 | 10,503 | 25.00% |
| JD220121C00078000 | 2022-01-19 3:39PM EST | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 374 | 2,783 | 25.00% |
| JD220121C00079000 | 2022-01-19 3:27PM EST | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 167 | 1,321 | 25.00% |
| JD220121C00080000 | 2022-01-19 3:26PM EST | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 479 | 17,254 | 25.00% |
| JD220121C00081000 | 2022-01-19 3:04PM EST | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 2,599 | 50.00% |
| JD220121C00082000 | 2022-01-19 1:41PM EST | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD220121C00082500 | 2022-01-19 3:46PM EST | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 14,243 | 50.00% |
| JD220121C00085000 | 2022-01-19 2:47PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 9,843 | 50.00% |
| JD220121C00087500 | 2022-01-19 3:45PM EST | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 10,771 | 50.00% |
| JD220121C00090000 | 2022-01-19 2:11PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 9,306 | 50.00% |
| JD220121C00092500 | 2022-01-19 12:11PM EST | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,964 | 50.00% |
| JD220121C00095000 | 2022-01-19 10:38AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6,325 | 50.00% |
| JD220121C00097500 | 2022-01-19 3:45PM EST | 97.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,534 | 50.00% |
| JD220121C00100000 | 2022-01-19 2:11PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 22,907 | 50.00% |
| JD220121C00105000 | 2022-01-13 2:27PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 5,925 | 50.00% |
| JD220121C00110000 | 2022-01-19 3:58PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,954 | 50.00% |
| JD220121C00115000 | 2022-01-18 10:15AM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,239 | 50.00% |
| JD220121C00120000 | 2022-01-18 10:15AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,612 | 50.00% |
| JD220121C00125000 | 2022-01-19 3:50PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,249 | 50.00% |
| JD220121C00130000 | 2022-01-05 9:30AM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,481 | 50.00% |
| JD220121C00135000 | 2022-01-05 12:03PM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,751 | 50.00% |
| JD220121C00140000 | 2022-01-12 3:20PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,369 | 50.00% |
| JD220121C00145000 | 2022-01-13 12:15PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JD220121C00150000 | 2022-01-11 1:46PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 5,834 | 50.00% |
| JD220121C00155000 | 2021-12-23 9:37AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220121P00018000 | 2021-12-30 9:30AM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,434 | 50.00% |
| JD220121P00020000 | 2022-01-11 12:57PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 984 | 50.00% |
| JD220121P00023000 | 2022-01-06 1:58PM EST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,218 | 50.00% |
| JD220121P00025000 | 2022-01-18 11:07AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,325 | 50.00% |
| JD220121P00028000 | 2022-01-12 3:18PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 50.00% |
| JD220121P00030000 | 2022-01-18 10:07AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 50.00% |
| JD220121P00032000 | 2022-01-18 10:52AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 410 | 50.00% |
| JD220121P00035000 | 2022-01-06 3:14PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 519 | 3,858 | 50.00% |
| JD220121P00037000 | 2022-01-10 9:42AM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 244 | 1,558 | 50.00% |
| JD220121P00040000 | 2022-01-18 11:27AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,414 | 100.00% |
| JD220121P00042000 | 2022-01-11 11:06AM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,178 | 50.00% |
| JD220121P00045000 | 2022-01-18 11:50AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,657 | 50.00% |
| JD220121P00047000 | 2022-01-19 9:55AM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,010 | 50.00% |
| JD220121P00050000 | 2022-01-19 3:54PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5,298 | 50.00% |
| JD220121P00052500 | 2022-01-18 2:37PM EST | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 318 | 3,064 | 50.00% |
| JD220121P00055000 | 2022-01-19 1:03PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6,818 | 50.00% |
| JD220121P00057500 | 2022-01-19 1:54PM EST | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,398 | 50.00% |
| JD220121P00059000 | 2022-01-18 2:05PM EST | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 93 | 50.00% |
| JD220121P00060000 | 2022-01-19 3:48PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 9,883 | 50.00% |
| JD220121P00061000 | 2022-01-18 2:42PM EST | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 292 | 50.00% |
| JD220121P00062000 | 2022-01-19 1:40PM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 275 | 50.00% |
| JD220121P00062500 | 2022-01-19 2:31PM EST | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 8,239 | 50.00% |
| JD220121P00063000 | 2022-01-19 3:36PM EST | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 2,200 | 50.00% |
| JD220121P00064000 | 2022-01-19 1:13PM EST | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 3,977 | 50.00% |
| JD220121P00065000 | 2022-01-19 3:11PM EST | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 537 | 15,446 | 25.00% |
| JD220121P00066000 | 2022-01-19 2:58PM EST | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 1,712 | 25.00% |
| JD220121P00067000 | 2022-01-19 1:40PM EST | 67.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 1,397 | 25.00% |
| JD220121P00067500 | 2022-01-19 2:42PM EST | 67.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 283 | 7,303 | 25.00% |
| JD220121P00068000 | 2022-01-19 3:47PM EST | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 136 | 1,899 | 25.00% |
| JD220121P00069000 | 2022-01-19 3:26PM EST | 69.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 238 | 585 | 12.50% |
| JD220121P00070000 | 2022-01-19 3:58PM EST | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,659 | 14,055 | 12.50% |
| JD220121P00071000 | 2022-01-19 3:58PM EST | 71.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 173 | 417 | 6.25% |
| JD220121P00072000 | 2022-01-19 3:09PM EST | 72.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 57 | 460 | 1.56% |
| JD220121P00072500 | 2022-01-19 3:36PM EST | 72.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 222 | 8,020 | 0.00% |
| JD220121P00073000 | 2022-01-19 3:52PM EST | 73.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,205 | 2,486 | 0.00% |
| JD220121P00074000 | 2022-01-19 3:42PM EST | 74.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 118 | 1,552 | 0.00% |
| JD220121P00075000 | 2022-01-19 3:56PM EST | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 124 | 17,652 | 0.00% |
| JD220121P00076000 | 2022-01-19 3:52PM EST | 76.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 22 | 959 | 0.00% |
| JD220121P00077000 | 2022-01-19 11:03AM EST | 77.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 259 | 0.00% |
| JD220121P00077500 | 2022-01-19 3:50PM EST | 77.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 26 | 4,849 | 0.00% |
| JD220121P00078000 | 2022-01-18 1:46PM EST | 78.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 34 | 620 | 0.00% |
| JD220121P00079000 | 2022-01-19 3:52PM EST | 79.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 6 | 219 | 0.00% |
| JD220121P00080000 | 2022-01-19 1:08PM EST | 80.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 14 | 12,205 | 0.00% |
| JD220121P00081000 | 2022-01-18 2:15PM EST | 81.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| JD220121P00082000 | 2022-01-18 10:06AM EST | 82.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220121P00082500 | 2022-01-19 1:24PM EST | 82.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5,044 | 0.00% |
| JD220121P00085000 | 2022-01-19 2:43PM EST | 85.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 13 | 4,424 | 0.00% |
| JD220121P00087500 | 2022-01-19 3:10PM EST | 87.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 22 | 1,471 | 0.00% |
| JD220121P00090000 | 2022-01-12 2:12PM EST | 90.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,699 | 0.00% |
| JD220121P00092500 | 2022-01-18 9:30AM EST | 92.50 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 0.00% |
| JD220121P00095000 | 2022-01-12 10:10AM EST | 95.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 3 | 1,344 | 0.00% |
| JD220121P00097500 | 2022-01-18 10:44AM EST | 97.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| JD220121P00100000 | 2022-01-19 10:54AM EST | 100.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 0.00% |
| JD220121P00105000 | 2022-01-10 3:19PM EST | 105.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 0.00% |
| JD220121P00110000 | 2022-01-12 11:40AM EST | 110.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| JD220121P00115000 | 2021-12-17 2:37PM EST | 115.00 | 43.13 | 41.55 | 42.15 | 0.00 | - | 4 | 57 | 0.00% |
| JD220121P00120000 | 2021-12-02 1:12PM EST | 120.00 | 36.10 | 49.65 | 50.25 | 0.00 | - | 1 | 35 | 576.17% |
| JD220121P00125000 | 2021-12-17 10:02AM EST | 125.00 | 53.20 | 51.40 | 52.15 | 0.00 | - | 2 | 7 | 0.00% |
| JD220121P00130000 | 2021-11-03 8:41AM EST | 130.00 | 50.00 | 51.10 | 53.15 | 0.00 | - | 1 | 82 | 0.00% |
| JD220121P00135000 | 2021-11-10 6:55AM EST | 135.00 | 58.40 | 54.45 | 56.05 | 0.00 | - | 8 | 44 | 0.00% |
| JD220121P00140000 | 2021-11-10 6:55AM EST | 140.00 | 60.30 | 59.25 | 60.95 | 0.00 | - | 75 | 78 | 0.00% |
| JD220121P00145000 | 2021-11-10 6:55AM EST | 145.00 | 67.70 | 65.05 | 65.80 | 0.00 | - | 1 | 42 | 0.00% |
| JD220121P00150000 | 2021-11-02 12:36PM EST | 150.00 | 69.40 | 71.10 | 73.20 | 0.00 | - | 2 | 3 | 0.00% |
| JD220121P00155000 | 2022-01-14 11:01AM EST | 155.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
© 2022 Yahoo. All rights reserved.
