UK markets open in 6 hours 11 minutes
NIKKEI 225
27,320.53 +200.00 (+0.74%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
88.26 +0.50 (+0.57%) GOLD FUTURES
1,729.70 +8.90 (+0.52%) DOW
30,273.87 -42.45 (-0.14%) BTC-GBP
17,800.74 -42.36 (-0.24%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221007C00040000 | 2022-10-04 1:08PM EDT | 40.00 | 11.86 | 12.80 | 13.10 | 0.00 | - | 2 | 7 | 217.19% |
| JD221007C00041500 | 2022-09-29 12:55PM EDT | 41.50 | 9.45 | 11.30 | 11.55 | 0.00 | - | - | 2 | 175.00% |
| JD221007C00042000 | 2022-09-29 10:07AM EDT | 42.00 | 8.95 | 10.80 | 11.10 | 0.00 | - | - | 0 | 185.16% |
| JD221007C00042500 | 2022-09-29 12:32PM EDT | 42.50 | 8.50 | 10.30 | 10.55 | 0.00 | - | - | 2 | 160.94% |
| JD221007C00043000 | 2022-10-05 3:02PM EDT | 43.00 | 10.10 | 9.80 | 10.05 | +0.44 | +4.55% | 1 | 0 | 153.13% |
| JD221007C00044000 | 2022-10-04 3:32PM EDT | 44.00 | 8.10 | 8.75 | 9.10 | 0.00 | - | 3 | 2 | 154.30% |
| JD221007C00045000 | 2022-09-30 9:46AM EDT | 45.00 | 5.30 | 7.35 | 9.35 | 0.00 | - | 3 | 3 | 183.59% |
| JD221007C00045500 | 2022-09-30 9:48AM EDT | 45.50 | 4.75 | 7.30 | 7.60 | 0.00 | - | 1 | 1 | 131.25% |
| JD221007C00047000 | 2022-10-04 10:59AM EDT | 47.00 | 5.70 | 5.85 | 6.15 | 0.00 | - | 2 | 8 | 78.13% |
| JD221007C00048000 | 2022-10-04 12:43PM EDT | 48.00 | 4.35 | 4.40 | 6.00 | 0.00 | - | 63 | 4 | 109.38% |
| JD221007C00048500 | 2022-10-05 12:22PM EDT | 48.50 | 4.59 | 4.40 | 4.65 | +0.74 | +19.22% | 46 | 64 | 69.53% |
| JD221007C00049000 | 2022-10-05 10:24AM EDT | 49.00 | 3.83 | 3.95 | 4.35 | +0.48 | +14.33% | 23 | 139 | 85.74% |
| JD221007C00049500 | 2022-10-05 12:07PM EDT | 49.50 | 3.70 | 3.45 | 3.65 | +0.95 | +34.55% | 8 | 531 | 61.72% |
| JD221007C00050000 | 2022-10-05 3:58PM EDT | 50.00 | 3.05 | 3.00 | 3.30 | +0.75 | +32.61% | 2,070 | 2,738 | 69.14% |
| JD221007C00051000 | 2022-10-05 3:23PM EDT | 51.00 | 2.51 | 2.17 | 2.40 | +0.67 | +36.41% | 51 | 372 | 65.04% |
| JD221007C00052000 | 2022-10-05 3:55PM EDT | 52.00 | 1.54 | 1.48 | 1.57 | +0.46 | +42.59% | 271 | 413 | 61.72% |
| JD221007C00053000 | 2022-10-05 3:59PM EDT | 53.00 | 0.92 | 0.89 | 0.98 | +0.29 | +46.03% | 1,667 | 874 | 60.35% |
| JD221007C00054000 | 2022-10-05 3:59PM EDT | 54.00 | 0.53 | 0.52 | 0.57 | +0.16 | +43.24% | 2,458 | 1,480 | 61.52% |
| JD221007C00055000 | 2022-10-05 3:59PM EDT | 55.00 | 0.27 | 0.27 | 0.31 | +0.06 | +28.57% | 20,914 | 2,099 | 62.01% |
| JD221007C00056000 | 2022-10-05 3:59PM EDT | 56.00 | 0.15 | 0.15 | 0.18 | +0.03 | +25.00% | 1,136 | 766 | 65.43% |
| JD221007C00057000 | 2022-10-05 3:52PM EDT | 57.00 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 1,668 | 800 | 67.97% |
| JD221007C00058000 | 2022-10-05 3:37PM EDT | 58.00 | 0.06 | 0.03 | 0.33 | 0.00 | - | 260 | 5,343 | 94.73% |
| JD221007C00059000 | 2022-10-05 2:31PM EDT | 59.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 100 | 162 | 79.69% |
| JD221007C00060000 | 2022-10-05 12:19PM EDT | 60.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 298 | 335 | 88.28% |
| JD221007C00061000 | 2022-10-05 9:38AM EDT | 61.00 | 0.10 | 0.01 | 0.03 | +0.07 | +233.33% | 2 | 106 | 87.50% |
| JD221007C00062000 | 2022-10-04 11:46AM EDT | 62.00 | 0.08 | 0.01 | 0.03 | +0.05 | +166.67% | 2 | 70 | 96.88% |
| JD221007C00063000 | 2022-10-05 1:16PM EDT | 63.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 4 | 421 | 120.31% |
| JD221007C00064000 | 2022-10-05 11:42AM EDT | 64.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 7 | 162 | 119.53% |
| JD221007C00065000 | 2022-10-05 12:16PM EDT | 65.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 214 | 135.94% |
| JD221007C00066000 | 2022-10-03 11:26AM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 171 | 123.44% |
| JD221007C00067000 | 2022-10-05 10:14AM EDT | 67.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 403 | 143.75% |
| JD221007C00068000 | 2022-10-05 9:56AM EDT | 68.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 244 | 137.50% |
| JD221007C00069000 | 2022-10-05 9:52AM EDT | 69.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 30 | 105 | 145.31% |
| JD221007C00070000 | 2022-10-05 9:49AM EDT | 70.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 20 | 41 | 172.66% |
| JD221007C00071000 | 2022-10-05 9:51AM EDT | 71.00 | 0.03 | 0.00 | 0.14 | -0.21 | -87.50% | 11 | 13 | 195.31% |
| JD221007C00072000 | 2022-10-05 9:57AM EDT | 72.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 21 | 29 | 176.56% |
| JD221007C00073000 | 2022-09-28 12:28PM EDT | 73.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 19 | 203.13% |
| JD221007C00074000 | 2022-10-05 9:38AM EDT | 74.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 50 | 87 | 210.16% |
| JD221007C00075000 | 2022-09-27 9:50AM EDT | 75.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 48 | 235.94% |
| JD221007C00076000 | 2022-10-03 9:42AM EDT | 76.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 78 | 300 | 239.06% |
| JD221007C00080000 | 2022-10-03 12:26PM EDT | 80.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 18 | 278.91% |
| JD221007C00085000 | 2022-10-05 9:38AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 218.75% |
| JD221007C00090000 | 2022-09-23 11:32AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 237.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221007P00035000 | 2022-09-29 1:31PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2 | 200.00% |
| JD221007P00040000 | 2022-10-03 3:58PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 137.50% |
| JD221007P00041500 | 2022-10-04 11:49AM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 140.63% |
| JD221007P00043000 | 2022-10-05 12:52PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 91 | 121.88% |
| JD221007P00043500 | 2022-10-05 12:51PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 3 | 23 | 109.38% |
| JD221007P00044000 | 2022-10-05 12:51PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 51 | 103.13% |
| JD221007P00044500 | 2022-10-05 10:54AM EDT | 44.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 28 | 98.44% |
| JD221007P00045000 | 2022-10-05 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 135 | 93.75% |
| JD221007P00045500 | 2022-10-04 10:38AM EDT | 45.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 54 | 87.50% |
| JD221007P00046000 | 2022-10-05 3:57PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 264 | 81.25% |
| JD221007P00046500 | 2022-10-05 10:01AM EDT | 46.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 59 | 76.56% |
| JD221007P00047000 | 2022-10-05 11:41AM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 42 | 424 | 75.00% |
| JD221007P00047500 | 2022-10-05 1:29PM EDT | 47.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2 | 206 | 75.00% |
| JD221007P00048000 | 2022-10-05 11:52AM EDT | 48.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 8 | 241 | 72.66% |
| JD221007P00048500 | 2022-10-05 9:44AM EDT | 48.50 | 0.06 | 0.04 | 0.05 | -0.09 | -60.00% | 6 | 199 | 69.53% |
| JD221007P00049000 | 2022-10-05 3:58PM EDT | 49.00 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 1,272 | 1,311 | 67.58% |
| JD221007P00049500 | 2022-10-05 3:58PM EDT | 49.50 | 0.09 | 0.08 | 0.10 | -0.17 | -65.38% | 174 | 195 | 65.23% |
| JD221007P00050000 | 2022-10-05 3:50PM EDT | 50.00 | 0.12 | 0.12 | 0.14 | -0.16 | -57.14% | 2,129 | 765 | 63.87% |
| JD221007P00051000 | 2022-10-05 3:59PM EDT | 51.00 | 0.28 | 0.26 | 0.29 | -0.32 | -53.33% | 1,028 | 585 | 62.31% |
| JD221007P00052000 | 2022-10-05 3:57PM EDT | 52.00 | 0.52 | 0.50 | 0.54 | -0.52 | -50.00% | 442 | 1,656 | 59.96% |
| JD221007P00053000 | 2022-10-05 3:57PM EDT | 53.00 | 0.96 | 0.91 | 0.98 | -0.55 | -36.42% | 986 | 1,202 | 59.77% |
| JD221007P00054000 | 2022-10-05 3:29PM EDT | 54.00 | 1.42 | 1.47 | 1.60 | -0.42 | -22.83% | 70 | 344 | 59.38% |
| JD221007P00055000 | 2022-10-05 3:33PM EDT | 55.00 | 2.11 | 2.18 | 2.36 | -0.61 | -22.43% | 52 | 217 | 58.40% |
| JD221007P00056000 | 2022-10-04 3:45PM EDT | 56.00 | 2.79 | 3.10 | 3.35 | -1.35 | -32.61% | 4 | 949 | 69.92% |
| JD221007P00057000 | 2022-10-04 11:05AM EDT | 57.00 | 4.40 | 3.95 | 4.20 | 0.00 | - | 25 | 364 | 60.94% |
| JD221007P00058000 | 2022-10-05 3:34PM EDT | 58.00 | 4.82 | 5.00 | 5.20 | -1.15 | -19.26% | 10 | 391 | 78.13% |
| JD221007P00059000 | 2022-09-23 2:27PM EDT | 59.00 | 7.15 | 5.90 | 6.30 | 0.00 | - | 1 | 306 | 89.06% |
| JD221007P00060000 | 2022-10-05 11:37AM EDT | 60.00 | 7.37 | 6.90 | 7.25 | -0.55 | -6.94% | 7 | 491 | 92.97% |
| JD221007P00061000 | 2022-09-22 2:45PM EDT | 61.00 | 7.62 | 7.95 | 8.20 | 0.00 | - | 16 | 617 | 103.13% |
| JD221007P00062000 | 2022-10-05 11:57AM EDT | 62.00 | 9.15 | 8.90 | 9.15 | -3.47 | -27.50% | 1 | 111 | 81.25% |
| JD221007P00063000 | 2022-10-03 3:36PM EDT | 63.00 | 13.55 | 9.80 | 10.45 | 0.00 | - | 2 | 133 | 137.11% |
| JD221007P00064000 | 2022-10-05 9:52AM EDT | 64.00 | 10.64 | 10.70 | 11.25 | +0.41 | +4.01% | 1 | 33 | 173.05% |
| JD221007P00065000 | 2022-09-09 9:32AM EDT | 65.00 | 5.35 | 11.70 | 12.20 | 0.00 | - | 5 | 19 | 173.83% |
| JD221007P00066000 | 2022-08-29 10:29AM EDT | 66.00 | 5.25 | 13.60 | 14.00 | 0.00 | - | 9 | 39 | 266.99% |
| JD221007P00068000 | 2022-09-27 10:48AM EDT | 68.00 | 14.04 | 14.60 | 15.25 | 0.00 | - | 1 | 0 | 213.28% |
| JD221007P00069000 | 2022-09-27 9:49AM EDT | 69.00 | 14.62 | 15.55 | 16.25 | 0.00 | - | 1 | 1 | 222.66% |
| JD221007P00070000 | 2022-09-27 10:45AM EDT | 70.00 | 16.15 | 16.70 | 17.25 | 0.00 | - | 2 | 1 | 232.03% |
| JD221007P00071000 | 2022-09-01 12:52PM EDT | 71.00 | 9.90 | 20.05 | 20.90 | 0.00 | - | - | 0 | 477.54% |
© 2022 Yahoo. All rights reserved.
