JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.87+0.51 (+0.55%)
At close: 4:00PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD210305C00070000 | 2021-02-25 12:50PM EST | 70.00 | 23.27 | 22.30 | 25.95 | 0.00 | - | 1 | 5 | 134.57% |
| JD210305C00075000 | 2021-02-26 10:12AM EST | 75.00 | 16.75 | 17.15 | 20.75 | +16.75 | - | 1 | 1 | 87.50% |
| JD210305C00080000 | 2021-02-26 11:06AM EST | 80.00 | 13.50 | 12.55 | 15.80 | -0.27 | -1.96% | 707 | 39 | 85.45% |
| JD210305C00085000 | 2021-02-26 3:38PM EST | 85.00 | 9.00 | 7.70 | 9.60 | 0.00 | - | 20 | 34 | 77.15% |
| JD210305C00086000 | 2021-02-26 12:11PM EST | 86.00 | 8.60 | 7.05 | 9.90 | +8.60 | - | 4 | 4 | 66.50% |
| JD210305C00087000 | 2021-02-26 10:19AM EST | 87.00 | 5.90 | 7.20 | 9.10 | -3.80 | -39.18% | 15 | 21 | 81.30% |
| JD210305C00088000 | 2021-02-26 2:30PM EST | 88.00 | 6.15 | 5.95 | 7.80 | -0.25 | -3.91% | 61 | 14 | 66.55% |
| JD210305C00089000 | 2021-02-26 10:37AM EST | 89.00 | 4.35 | 5.50 | 6.15 | -1.70 | -28.10% | 7 | 27 | 58.30% |
| JD210305C00090000 | 2021-02-26 3:58PM EST | 90.00 | 5.20 | 4.80 | 5.50 | +0.04 | +0.78% | 470 | 224 | 59.57% |
| JD210305C00091000 | 2021-02-26 3:37PM EST | 91.00 | 4.06 | 4.05 | 4.70 | -1.01 | -19.92% | 1,863 | 29 | 57.13% |
| JD210305C00092000 | 2021-02-26 3:15PM EST | 92.00 | 3.95 | 3.35 | 3.85 | +0.05 | +1.28% | 736 | 80 | 53.81% |
| JD210305C00093000 | 2021-02-26 3:51PM EST | 93.00 | 3.30 | 2.74 | 3.40 | -0.14 | -4.07% | 381 | 397 | 54.66% |
| JD210305C00094000 | 2021-02-26 3:59PM EST | 94.00 | 2.55 | 2.39 | 2.78 | -0.45 | -15.00% | 1,149 | 950 | 55.15% |
| JD210305C00095000 | 2021-02-26 3:57PM EST | 95.00 | 2.28 | 1.96 | 2.46 | -0.27 | -10.59% | 2,606 | 1,293 | 56.69% |
| JD210305C00096000 | 2021-02-26 3:59PM EST | 96.00 | 1.76 | 1.57 | 1.91 | -0.38 | -17.76% | 165 | 1,326 | 55.03% |
| JD210305C00097000 | 2021-02-26 3:59PM EST | 97.00 | 1.45 | 1.27 | 1.64 | -0.35 | -19.44% | 402 | 570 | 56.15% |
| JD210305C00098000 | 2021-02-26 3:54PM EST | 98.00 | 1.15 | 1.00 | 1.25 | -0.35 | -23.33% | 415 | 898 | 55.08% |
| JD210305C00099000 | 2021-02-26 3:50PM EST | 99.00 | 0.95 | 0.67 | 1.06 | -0.43 | -31.16% | 550 | 1,034 | 54.49% |
| JD210305C00100000 | 2021-02-26 3:59PM EST | 100.00 | 0.64 | 0.64 | 0.91 | -0.46 | -41.82% | 1,158 | 4,649 | 57.52% |
| JD210305C00101000 | 2021-02-26 3:22PM EST | 101.00 | 0.51 | 0.47 | 0.72 | -0.29 | -36.25% | 184 | 964 | 57.13% |
| JD210305C00102000 | 2021-02-26 3:47PM EST | 102.00 | 0.48 | 0.36 | 0.50 | -0.23 | -32.39% | 546 | 591 | 55.96% |
| JD210305C00103000 | 2021-02-26 3:59PM EST | 103.00 | 0.39 | 0.26 | 0.51 | -0.13 | -25.00% | 63 | 151 | 58.59% |
| JD210305C00104000 | 2021-02-26 3:47PM EST | 104.00 | 0.30 | 0.15 | 0.44 | -0.20 | -40.00% | 198 | 498 | 58.59% |
| JD210305C00105000 | 2021-02-26 3:53PM EST | 105.00 | 0.24 | 0.19 | 0.29 | -0.20 | -45.45% | 927 | 2,730 | 59.57% |
| JD210305C00106000 | 2021-02-26 3:59PM EST | 106.00 | 0.23 | 0.11 | 0.36 | -0.13 | -36.11% | 37 | 310 | 63.09% |
| JD210305C00107000 | 2021-02-26 3:48PM EST | 107.00 | 0.16 | 0.05 | 0.30 | -0.04 | -20.00% | 23 | 262 | 62.70% |
| JD210305C00108000 | 2021-02-26 2:07PM EST | 108.00 | 0.11 | 0.10 | 0.17 | -0.17 | -60.71% | 32 | 114 | 62.89% |
| JD210305C00109000 | 2021-02-26 2:04PM EST | 109.00 | 0.10 | 0.07 | 0.24 | -0.07 | -41.18% | 16 | 245 | 67.97% |
| JD210305C00110000 | 2021-02-26 3:57PM EST | 110.00 | 0.16 | 0.13 | 0.19 | -0.06 | -27.27% | 542 | 3,111 | 71.68% |
| JD210305C00111000 | 2021-02-26 2:16PM EST | 111.00 | 0.07 | 0.01 | 0.43 | -0.03 | -30.00% | 3 | 502 | 79.69% |
| JD210305C00112000 | 2021-02-26 9:49AM EST | 112.00 | 0.10 | 0.03 | 0.23 | -0.05 | -33.33% | 21 | 168 | 75.20% |
| JD210305C00113000 | 2021-02-24 2:05PM EST | 113.00 | 0.28 | 0.01 | 2.00 | 0.00 | - | 39 | 58 | 124.90% |
| JD210305C00114000 | 2021-02-25 10:04AM EST | 114.00 | 0.11 | 0.04 | 0.52 | 0.00 | - | 1 | 51 | 93.95% |
| JD210305C00115000 | 2021-02-26 3:00PM EST | 115.00 | 0.04 | 0.03 | 0.24 | -0.15 | -78.95% | 51 | 273 | 84.77% |
| JD210305C00116000 | 2021-02-26 12:00PM EST | 116.00 | 0.05 | 0.00 | 0.49 | +0.05 | - | 5 | 41 | 97.66% |
| JD210305C00117000 | 2021-02-25 9:30AM EST | 117.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 4 | 55 | 102.34% |
| JD210305C00118000 | 2021-02-24 1:01PM EST | 118.00 | 0.18 | 0.00 | 0.64 | 0.00 | - | 1 | 6 | 109.57% |
| JD210305C00120000 | 2021-02-26 3:51PM EST | 120.00 | 0.06 | 0.01 | 0.46 | 0.00 | - | 141 | 1,212 | 108.98% |
| JD210305C00125000 | 2021-02-26 9:39AM EST | 125.00 | 0.03 | 0.00 | 0.42 | -0.02 | -40.00% | 10 | 257 | 120.70% |
| JD210305C00130000 | 2021-02-26 3:58PM EST | 130.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 10 | 73 | 105.47% |
| JD210305C00135000 | 2021-02-26 3:46PM EST | 135.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 66 | 134.77% |
| JD210305C00140000 | 2021-02-24 3:08PM EST | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 159 | 135.94% |
| JD210305C00145000 | 2021-02-23 2:47PM EST | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 167.77% |
| JD210305C00150000 | 2021-02-19 2:33PM EST | 150.00 | 0.25 | 0.00 | 0.37 | 0.00 | - | 1 | 131 | 176.17% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD210305P00060000 | 2021-02-08 12:36PM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 139.06% |
| JD210305P00070000 | 2021-02-18 10:26AM EST | 70.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 4 | 35 | 122.27% |
| JD210305P00075000 | 2021-02-26 10:30AM EST | 75.00 | 0.07 | 0.01 | 0.17 | +0.02 | +40.00% | 30 | 120 | 89.06% |
| JD210305P00080000 | 2021-02-26 3:54PM EST | 80.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 44 | 151 | 60.94% |
| JD210305P00085000 | 2021-02-26 3:47PM EST | 85.00 | 0.29 | 0.16 | 0.44 | -0.30 | -50.85% | 111 | 310 | 58.98% |
| JD210305P00086000 | 2021-02-26 3:59PM EST | 86.00 | 0.42 | 0.31 | 0.59 | +0.10 | +31.25% | 19 | 141 | 60.45% |
| JD210305P00087000 | 2021-02-26 3:53PM EST | 87.00 | 0.55 | 0.37 | 0.67 | -0.29 | -34.52% | 355 | 189 | 57.42% |
| JD210305P00088000 | 2021-02-26 3:24PM EST | 88.00 | 0.66 | 0.55 | 0.84 | -0.42 | -38.89% | 527 | 319 | 57.23% |
| JD210305P00089000 | 2021-02-26 3:47PM EST | 89.00 | 0.81 | 0.72 | 1.03 | -0.42 | -34.15% | 166 | 231 | 56.06% |
| JD210305P00090000 | 2021-02-26 3:59PM EST | 90.00 | 1.15 | 0.99 | 1.27 | -0.61 | -34.66% | 415 | 744 | 55.81% |
| JD210305P00091000 | 2021-02-26 3:59PM EST | 91.00 | 1.40 | 1.30 | 1.59 | -0.78 | -35.78% | 153 | 736 | 55.76% |
| JD210305P00092000 | 2021-02-26 3:53PM EST | 92.00 | 1.66 | 1.61 | 1.94 | -0.87 | -34.39% | 1,655 | 311 | 54.79% |
| JD210305P00093000 | 2021-02-26 3:58PM EST | 93.00 | 2.15 | 1.97 | 2.43 | -0.90 | -29.51% | 469 | 888 | 54.69% |
| JD210305P00094000 | 2021-02-26 3:59PM EST | 94.00 | 2.53 | 2.43 | 2.88 | -0.97 | -27.71% | 222 | 1,344 | 53.91% |
| JD210305P00095000 | 2021-02-26 3:59PM EST | 95.00 | 3.20 | 2.82 | 3.40 | -0.65 | -16.88% | 1,398 | 1,154 | 51.86% |
| JD210305P00096000 | 2021-02-26 3:28PM EST | 96.00 | 3.95 | 3.50 | 4.20 | -0.57 | -12.61% | 55 | 609 | 54.59% |
| JD210305P00097000 | 2021-02-26 3:08PM EST | 97.00 | 4.15 | 4.25 | 4.85 | -1.00 | -19.42% | 106 | 565 | 55.37% |
| JD210305P00098000 | 2021-02-26 3:36PM EST | 98.00 | 5.55 | 5.00 | 5.70 | +0.20 | +3.74% | 10 | 415 | 57.42% |
| JD210305P00099000 | 2021-02-26 2:56PM EST | 99.00 | 5.91 | 5.70 | 6.45 | -0.24 | -3.90% | 6 | 117 | 56.64% |
| JD210305P00100000 | 2021-02-26 1:40PM EST | 100.00 | 7.31 | 6.55 | 7.90 | +0.01 | +0.14% | 10 | 970 | 66.41% |
| JD210305P00101000 | 2021-02-26 3:02PM EST | 101.00 | 7.45 | 7.40 | 8.95 | -1.25 | -14.37% | 7 | 165 | 70.65% |
| JD210305P00102000 | 2021-02-26 2:22PM EST | 102.00 | 8.85 | 8.15 | 10.15 | -0.12 | -1.34% | 12 | 217 | 75.34% |
| JD210305P00103000 | 2021-02-26 9:39AM EST | 103.00 | 9.70 | 9.05 | 10.90 | +1.34 | +16.03% | 5 | 101 | 75.15% |
| JD210305P00104000 | 2021-02-26 11:41AM EST | 104.00 | 10.80 | 9.65 | 11.95 | +1.80 | +20.00% | 3 | 70 | 74.07% |
| JD210305P00105000 | 2021-02-26 12:01PM EST | 105.00 | 11.67 | 9.55 | 12.80 | -0.98 | -7.75% | 18 | 264 | 109.28% |
| JD210305P00106000 | 2021-02-26 3:17PM EST | 106.00 | 11.95 | 11.35 | 13.15 | -0.30 | -2.45% | 25 | 85 | 54.88% |
| JD210305P00107000 | 2021-02-26 3:54PM EST | 107.00 | 12.79 | 11.40 | 13.65 | +1.39 | +12.19% | 32 | 17 | 81.25% |
| JD210305P00108000 | 2021-02-19 9:41AM EST | 108.00 | 5.20 | 12.80 | 15.65 | 0.00 | - | 5 | 36 | 58.98% |
| JD210305P00109000 | 2021-02-25 9:38AM EST | 109.00 | 12.70 | 13.35 | 16.80 | 0.00 | - | 1 | 17 | 129.10% |
| JD210305P00110000 | 2021-02-26 12:26PM EST | 110.00 | 15.59 | 14.20 | 17.80 | +4.34 | +38.58% | 10 | 130 | 133.79% |
| JD210305P00111000 | 2021-02-22 10:56AM EST | 111.00 | 11.85 | 15.00 | 19.00 | +11.85 | - | - | 12 | 144.29% |
| JD210305P00112000 | 2021-02-19 10:23AM EST | 112.00 | 7.81 | 16.85 | 19.35 | 0.00 | - | 2 | 2 | 128.42% |
| JD210305P00113000 | 2021-02-19 12:36PM EST | 113.00 | 9.50 | 17.15 | 20.75 | 0.00 | - | 2 | 2 | 145.70% |
| JD210305P00115000 | 2021-02-26 3:56PM EST | 115.00 | 21.06 | 20.00 | 23.50 | -0.49 | -2.27% | 10 | 140 | 116.50% |
| JD210305P00118000 | 2021-02-22 10:58AM EST | 118.00 | 18.45 | 22.95 | 25.30 | +18.45 | - | - | 4 | 150.49% |
| JD210305P00120000 | 2021-02-26 10:00AM EST | 120.00 | 28.84 | 24.30 | 27.65 | +28.84 | - | 7 | 241 | 170.70% |
| JD210305P00140000 | 2021-02-23 10:12AM EST | 140.00 | 43.94 | 44.30 | 47.65 | +43.94 | - | - | 0 | 236.91% |
| JD210305P00145000 | 2021-02-18 12:44PM EST | 145.00 | 41.00 | 49.05 | 52.90 | 0.00 | - | - | 11 | 261.33% |
© 2021 Verizon Media. All rights reserved.
