UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.19+0.34(+0.47%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.18-0.12 (-0.16%)
As of 1:32PM EDT. Market open.
Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD210625C00060000 | 2021-06-23 10:44AM EDT | 60.00 | 13.50 | 12.75 | 13.00 | -0.42 | -3.02% | 21 | 47 | 0.00% |
| JD210625C00064000 | 2021-06-14 2:00PM EDT | 64.00 | 7.67 | 8.85 | 9.05 | 0.00 | - | 1 | 11 | 0.00% |
| JD210625C00065000 | 2021-06-18 2:31PM EDT | 65.00 | 7.79 | 7.75 | 8.00 | 0.00 | - | 65 | 83 | 0.00% |
| JD210625C00066000 | 2021-06-18 3:50PM EDT | 66.00 | 7.95 | 6.85 | 7.05 | 0.00 | - | 1 | 88 | 0.00% |
| JD210625C00066500 | 2021-06-15 3:49PM EDT | 66.50 | 4.65 | 6.30 | 6.55 | 0.00 | - | 2 | 12 | 0.00% |
| JD210625C00067000 | 2021-06-18 3:41PM EDT | 67.00 | 7.00 | 5.85 | 6.05 | 0.00 | - | 5 | 23 | 0.00% |
| JD210625C00067500 | 2021-06-22 1:43PM EDT | 67.50 | 5.80 | 5.35 | 5.50 | -0.70 | -10.77% | 50 | 229 | 0.00% |
| JD210625C00068000 | 2021-06-22 10:13AM EDT | 68.00 | 5.30 | 4.80 | 5.05 | 0.00 | - | 4 | 42 | 0.00% |
| JD210625C00069000 | 2021-06-23 10:01AM EDT | 69.00 | 5.40 | 3.80 | 4.00 | +0.40 | +8.00% | 12 | 91 | 0.00% |
| JD210625C00069500 | 2021-06-23 10:50AM EDT | 69.50 | 3.85 | 3.35 | 3.55 | -0.65 | -14.44% | 12 | 87 | 0.00% |
| JD210625C00070000 | 2021-06-23 12:57PM EDT | 70.00 | 3.03 | 2.92 | 3.05 | -1.02 | -25.19% | 13 | 2,199 | 0.00% |
| JD210625C00070500 | 2021-06-23 10:22AM EDT | 70.50 | 3.70 | 2.42 | 2.56 | +0.15 | +4.23% | 27 | 445 | 0.00% |
| JD210625C00071000 | 2021-06-23 1:15PM EDT | 71.00 | 2.04 | 1.97 | 2.11 | -1.11 | -35.24% | 31 | 1,815 | 0.00% |
| JD210625C00071500 | 2021-06-23 1:15PM EDT | 71.50 | 1.58 | 1.56 | 1.65 | -0.67 | -29.78% | 6,625 | 10,189 | 0.00% |
| JD210625C00072000 | 2021-06-23 1:12PM EDT | 72.00 | 1.25 | 1.18 | 1.28 | -0.61 | -32.80% | 336 | 1,617 | 18.07% |
| JD210625C00072500 | 2021-06-23 1:15PM EDT | 72.50 | 0.89 | 0.88 | 0.95 | -0.61 | -40.67% | 9,725 | 13,291 | 20.61% |
| JD210625C00073000 | 2021-06-23 1:16PM EDT | 73.00 | 0.67 | 0.66 | 0.69 | -0.52 | -43.70% | 1,150 | 2,259 | 22.56% |
| JD210625C00073500 | 2021-06-23 1:17PM EDT | 73.50 | 0.47 | 0.45 | 0.48 | -0.47 | -50.00% | 673 | 1,797 | 23.63% |
| JD210625C00074000 | 2021-06-23 1:15PM EDT | 74.00 | 0.31 | 0.31 | 0.33 | -0.44 | -58.67% | 1,475 | 2,393 | 24.81% |
| JD210625C00074500 | 2021-06-23 1:02PM EDT | 74.50 | 0.22 | 0.21 | 0.22 | -0.43 | -66.15% | 587 | 916 | 25.78% |
| JD210625C00075000 | 2021-06-23 1:12PM EDT | 75.00 | 0.17 | 0.15 | 0.17 | -0.28 | -62.22% | 2,082 | 3,648 | 28.22% |
| JD210625C00075500 | 2021-06-23 12:45PM EDT | 75.50 | 0.13 | 0.10 | 0.13 | -0.35 | -72.92% | 625 | 1,164 | 30.27% |
| JD210625C00076000 | 2021-06-23 12:59PM EDT | 76.00 | 0.10 | 0.08 | 0.10 | -0.22 | -68.75% | 489 | 2,819 | 32.23% |
| JD210625C00076500 | 2021-06-23 11:47AM EDT | 76.50 | 0.11 | 0.06 | 0.09 | -0.18 | -62.07% | 68 | 523 | 35.25% |
| JD210625C00077000 | 2021-06-23 1:06PM EDT | 77.00 | 0.05 | 0.05 | 0.08 | -0.15 | -75.00% | 152 | 1,560 | 38.09% |
| JD210625C00077500 | 2021-06-23 12:44PM EDT | 77.50 | 0.06 | 0.04 | 0.07 | -0.15 | -71.43% | 108 | 777 | 40.43% |
| JD210625C00078000 | 2021-06-23 1:04PM EDT | 78.00 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 174 | 447 | 42.58% |
| JD210625C00078500 | 2021-06-23 10:54AM EDT | 78.50 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 26 | 679 | 46.09% |
| JD210625C00079000 | 2021-06-23 1:17PM EDT | 79.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 19 | 217 | 47.66% |
| JD210625C00079500 | 2021-06-22 11:20AM EDT | 79.50 | 0.05 | 0.02 | 0.05 | -0.09 | -64.29% | 2 | 317 | 50.78% |
| JD210625C00080000 | 2021-06-23 10:49AM EDT | 80.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 761 | 2,049 | 51.95% |
| JD210625C00080500 | 2021-06-23 10:21AM EDT | 80.50 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 104 | 546 | 52.34% |
| JD210625C00081000 | 2021-06-22 12:18PM EDT | 81.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 118 | 1,512 | 56.25% |
| JD210625C00081500 | 2021-06-22 9:48AM EDT | 81.50 | 0.13 | 0.00 | 0.04 | 0.00 | - | 95 | 101 | 54.69% |
| JD210625C00082000 | 2021-06-22 11:49AM EDT | 82.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 3 | 159 | 57.03% |
| JD210625C00082500 | 2021-06-22 11:10AM EDT | 82.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 83 | 251 | 60.16% |
| JD210625C00083000 | 2021-06-23 12:11PM EDT | 83.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 10 | 2,425 | 66.02% |
| JD210625C00084000 | 2021-06-22 12:16PM EDT | 84.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 10 | 821 | 69.53% |
| JD210625C00085000 | 2021-06-23 10:40AM EDT | 85.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 42 | 487 | 72.66% |
| JD210625C00090000 | 2021-06-22 9:37AM EDT | 90.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 130 | 215 | 100.78% |
| JD210625C00095000 | 2021-06-17 1:52PM EDT | 95.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 108 | 109.38% |
| JD210625C00100000 | 2021-06-21 11:47AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 29 | 128.13% |
| JD210625C00105000 | 2021-06-07 9:30AM EDT | 105.00 | 0.75 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 181.25% |
| JD210625C00110000 | 2021-06-15 3:34PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4 | 150.00% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD210625P00055000 | 2021-06-15 3:47PM EDT | 55.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 112.50% |
| JD210625P00060000 | 2021-06-23 9:40AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 243 | 1,193 | 97.66% |
| JD210625P00064000 | 2021-06-23 9:54AM EDT | 64.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 26 | 5,511 | 67.19% |
| JD210625P00065000 | 2021-06-22 2:27PM EDT | 65.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 249 | 573 | 64.06% |
| JD210625P00066000 | 2021-06-23 9:42AM EDT | 66.00 | 0.08 | 0.02 | 0.05 | +0.01 | +14.29% | 3 | 425 | 58.20% |
| JD210625P00066500 | 2021-06-23 9:44AM EDT | 66.50 | 0.08 | 0.02 | 0.05 | -0.02 | -20.00% | 110 | 386 | 54.69% |
| JD210625P00067000 | 2021-06-23 10:58AM EDT | 67.00 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 35 | 711 | 50.78% |
| JD210625P00067500 | 2021-06-23 11:45AM EDT | 67.50 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 40 | 636 | 50.39% |
| JD210625P00068000 | 2021-06-23 9:42AM EDT | 68.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 27 | 888 | 46.48% |
| JD210625P00069000 | 2021-06-23 1:11PM EDT | 69.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 174 | 1,790 | 39.06% |
| JD210625P00069500 | 2021-06-23 11:45AM EDT | 69.50 | 0.05 | 0.04 | 0.07 | -0.12 | -70.59% | 117 | 416 | 37.70% |
| JD210625P00070000 | 2021-06-23 12:59PM EDT | 70.00 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 461 | 1,566 | 34.77% |
| JD210625P00070500 | 2021-06-23 10:48AM EDT | 70.50 | 0.09 | 0.08 | 0.10 | -0.14 | -60.87% | 282 | 522 | 32.23% |
| JD210625P00071000 | 2021-06-23 1:06PM EDT | 71.00 | 0.14 | 0.12 | 0.15 | -0.15 | -51.72% | 260 | 874 | 31.25% |
| JD210625P00071500 | 2021-06-23 1:06PM EDT | 71.50 | 0.22 | 0.21 | 0.24 | -0.15 | -40.54% | 358 | 841 | 31.35% |
| JD210625P00072000 | 2021-06-23 1:15PM EDT | 72.00 | 0.34 | 0.34 | 0.37 | -0.11 | -24.44% | 402 | 934 | 31.64% |
| JD210625P00072500 | 2021-06-23 1:14PM EDT | 72.50 | 0.53 | 0.50 | 0.55 | -0.12 | -18.46% | 800 | 1,352 | 32.13% |
| JD210625P00073000 | 2021-06-23 12:59PM EDT | 73.00 | 0.72 | 0.72 | 0.80 | 0.00 | - | 375 | 781 | 33.59% |
| JD210625P00073500 | 2021-06-23 1:01PM EDT | 73.50 | 1.05 | 1.03 | 1.10 | -0.07 | -6.25% | 632 | 998 | 35.11% |
| JD210625P00074000 | 2021-06-23 10:51AM EDT | 74.00 | 1.25 | 1.37 | 1.43 | +0.01 | +0.81% | 241 | 414 | 36.23% |
| JD210625P00074500 | 2021-06-23 10:36AM EDT | 74.50 | 1.38 | 1.77 | 1.85 | -0.08 | -5.48% | 813 | 240 | 39.75% |
| JD210625P00075000 | 2021-06-23 10:09AM EDT | 75.00 | 2.11 | 2.18 | 2.30 | +0.36 | +20.57% | 65 | 317 | 43.75% |
| JD210625P00075500 | 2021-06-22 10:26AM EDT | 75.50 | 2.29 | 2.61 | 2.78 | -0.35 | -13.26% | 2 | 89 | 48.54% |
| JD210625P00076000 | 2021-06-23 9:32AM EDT | 76.00 | 2.98 | 3.10 | 3.25 | +0.32 | +12.03% | 10 | 152 | 52.44% |
| JD210625P00076500 | 2021-06-22 9:46AM EDT | 76.50 | 2.93 | 3.55 | 3.80 | 0.00 | - | 26 | 137 | 53.52% |
| JD210625P00077000 | 2021-06-23 10:33AM EDT | 77.00 | 3.37 | 4.05 | 4.25 | +0.22 | +6.98% | 3 | 167 | 56.84% |
| JD210625P00077500 | 2021-06-23 9:39AM EDT | 77.50 | 3.76 | 4.55 | 4.90 | -2.30 | -37.95% | 20 | 55 | 65.92% |
| JD210625P00078000 | 2021-06-23 12:42PM EDT | 78.00 | 5.12 | 5.05 | 5.20 | +0.43 | +9.17% | 23 | 105 | 64.26% |
| JD210625P00078500 | 2021-06-22 12:12PM EDT | 78.50 | 5.18 | 5.55 | 5.70 | 0.00 | - | 10 | 164 | 68.56% |
| JD210625P00079000 | 2021-06-23 11:28AM EDT | 79.00 | 5.52 | 6.00 | 6.25 | +0.02 | +0.36% | 2 | 54 | 72.75% |
| JD210625P00079500 | 2021-06-18 10:19AM EDT | 79.50 | 6.35 | 6.35 | 6.70 | 0.00 | - | 1 | 2 | 68.95% |
| JD210625P00080000 | 2021-06-22 11:05AM EDT | 80.00 | 6.55 | 7.05 | 7.20 | -0.58 | -8.13% | 8 | 37 | 80.86% |
| JD210625P00081000 | 2021-06-01 11:44AM EDT | 81.00 | 9.56 | 8.05 | 8.20 | 0.00 | - | 1 | 3 | 88.67% |
| JD210625P00081500 | 2021-06-14 10:44AM EDT | 81.50 | 11.15 | 8.55 | 8.85 | 0.00 | - | 3 | 3 | 98.34% |
| JD210625P00082000 | 2021-06-23 12:15PM EDT | 82.00 | 8.82 | 9.05 | 9.35 | +0.52 | +6.27% | 15 | 6 | 102.25% |
| JD210625P00082500 | 2021-05-24 3:47PM EDT | 82.50 | 11.04 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 102.05% |
| JD210625P00083000 | 2021-06-16 11:31AM EDT | 83.00 | 10.68 | 10.00 | 10.25 | 0.00 | - | 21 | 30 | 103.52% |
| JD210625P00084000 | 2021-06-22 3:05PM EDT | 84.00 | 10.28 | 11.00 | 11.20 | 0.00 | - | 129 | 98 | 108.40% |
| JD210625P00085000 | 2021-06-21 10:39AM EDT | 85.00 | 11.34 | 11.95 | 12.25 | 0.00 | - | 1 | 181 | 115.23% |
| JD210625P00090000 | 2021-06-08 10:32AM EDT | 90.00 | 16.82 | 17.05 | 17.20 | 0.00 | - | 1 | 16 | 149.80% |
| JD210625P00095000 | 2021-06-18 11:29AM EDT | 95.00 | 22.77 | 21.95 | 22.30 | 0.00 | - | 1 | 4 | 178.71% |
| JD210625P00100000 | 2021-06-07 9:50AM EDT | 100.00 | 27.80 | 27.00 | 27.25 | 0.00 | - | 1 | 2 | 205.08% |
© 2021 Verizon Media. All rights reserved.
