JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220701C00040000 | 2022-06-23 10:49AM EDT | 40.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220701C00043760 | 2022-06-07 3:35PM EDT | 43.76 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220701C00044760 | 2022-06-23 3:47PM EDT | 44.76 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220701C00045000 | 2022-06-23 1:01PM EDT | 45.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220701C00045760 | 2022-06-22 9:30AM EDT | 45.76 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220701C00047760 | 2022-05-17 9:39AM EDT | 47.76 | 9.31 | 13.30 | 13.70 | 0.00 | - | - | 27 | 0.00% |
| JD220701C00048000 | 2022-06-23 9:43AM EDT | 48.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220701C00048760 | 2022-06-08 12:02PM EDT | 48.76 | 18.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD220701C00049000 | 2022-05-17 9:39AM EDT | 49.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JD220701C00049760 | 2022-05-26 10:46AM EDT | 49.76 | 5.90 | 14.05 | 14.75 | 0.00 | - | 3 | 4 | 126.17% |
| JD220701C00050760 | 2022-06-23 1:27PM EDT | 50.76 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD220701C00051760 | 2022-06-06 10:02AM EDT | 51.76 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD220701C00052760 | 2022-06-24 2:41PM EDT | 52.76 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD220701C00053000 | 2022-05-17 10:22AM EDT | 53.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD220701C00053760 | 2022-06-23 2:40PM EDT | 53.76 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JD220701C00054000 | 2022-05-18 12:12PM EDT | 54.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD220701C00054760 | 2022-06-24 3:50PM EDT | 54.76 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD220701C00055000 | 2022-06-23 10:44AM EDT | 55.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD220701C00055760 | 2022-06-17 9:33AM EDT | 55.76 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD220701C00056000 | 2022-05-18 12:12PM EDT | 56.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JD220701C00056760 | 2022-06-24 3:35PM EDT | 56.76 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD220701C00057000 | 2022-05-18 3:38PM EDT | 57.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD220701C00057500 | 2022-06-23 1:11PM EDT | 57.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220701C00057760 | 2022-06-23 1:06PM EDT | 57.76 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD220701C00058000 | 2022-05-18 12:21PM EDT | 58.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD220701C00058760 | 2022-06-24 1:14PM EDT | 58.76 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD220701C00059000 | 2022-05-16 12:11AM EDT | 59.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220701C00059760 | 2022-06-24 1:26PM EDT | 59.76 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD220701C00060000 | 2022-06-24 3:01PM EDT | 60.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JD220701C00060760 | 2022-06-24 2:02PM EDT | 60.76 | 4.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| JD220701C00061000 | 2022-05-17 10:09AM EDT | 61.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD220701C00062000 | 2022-06-24 3:50PM EDT | 62.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| JD220701C00062500 | 2022-06-24 1:06PM EDT | 62.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| JD220701C00063000 | 2022-06-24 3:56PM EDT | 63.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| JD220701C00063760 | 2022-06-24 3:51PM EDT | 63.76 | 2.24 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| JD220701C00065000 | 2022-06-24 3:59PM EDT | 65.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 3.13% |
| JD220701C00066000 | 2022-06-24 3:16PM EDT | 66.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| JD220701C00067000 | 2022-06-24 3:39PM EDT | 67.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| JD220701C00067500 | 2022-06-24 3:58PM EDT | 67.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| JD220701C00068000 | 2022-06-24 3:58PM EDT | 68.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| JD220701C00068760 | 2022-06-24 3:57PM EDT | 68.76 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| JD220701C00070000 | 2022-06-24 3:52PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| JD220701C00071000 | 2022-06-24 3:53PM EDT | 71.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| JD220701C00072000 | 2022-06-24 3:49PM EDT | 72.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| JD220701C00073760 | 2022-06-24 3:36PM EDT | 73.76 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| JD220701C00075000 | 2022-06-24 2:26PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| JD220701C00078000 | 2022-06-23 3:50PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD220701C00079000 | 2022-06-24 2:22PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD220701C00080000 | 2022-06-24 10:14AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD220701C00083000 | 2022-06-23 10:06AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD220701C00084000 | 2022-06-23 10:48AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD220701C00085000 | 2022-06-23 10:58AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD220701C00090000 | 2022-06-21 3:04PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JD220701C00095000 | 2022-06-17 1:19PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| JD220701C00100000 | 2022-06-21 9:41AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220701P00033760 | 2022-06-16 10:31AM EDT | 33.76 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD220701P00038760 | 2022-06-16 1:35PM EDT | 38.76 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JD220701P00040000 | 2022-05-26 12:40PM EDT | 40.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 20 | 2 | 165.63% |
| JD220701P00043760 | 2022-06-23 12:14PM EDT | 43.76 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| JD220701P00044760 | 2022-06-13 11:57AM EDT | 44.76 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD220701P00045000 | 2022-06-23 2:24PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| JD220701P00045760 | 2022-06-16 3:13PM EDT | 45.76 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| JD220701P00046000 | 2022-06-21 9:57AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD220701P00046760 | 2022-06-22 10:14AM EDT | 46.76 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| JD220701P00047000 | 2022-06-24 10:00AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD220701P00047760 | 2022-06-23 12:13PM EDT | 47.76 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| JD220701P00048000 | 2022-06-23 12:12PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| JD220701P00048760 | 2022-06-14 11:35AM EDT | 48.76 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD220701P00049000 | 2022-06-10 11:28AM EDT | 49.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD220701P00049760 | 2022-06-22 12:20PM EDT | 49.76 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD220701P00050000 | 2022-06-24 9:33AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JD220701P00050760 | 2022-06-24 2:05PM EDT | 50.76 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD220701P00051000 | 2022-05-18 3:51PM EDT | 51.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD220701P00051760 | 2022-06-24 3:33PM EDT | 51.76 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| JD220701P00052000 | 2022-05-17 12:00PM EDT | 52.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD220701P00052760 | 2022-06-24 10:49AM EDT | 52.76 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JD220701P00053000 | 2022-05-17 3:08PM EDT | 53.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JD220701P00053760 | 2022-06-24 12:03PM EDT | 53.76 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD220701P00054000 | 2022-05-18 3:27PM EDT | 54.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD220701P00054760 | 2022-06-24 12:34PM EDT | 54.76 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JD220701P00055000 | 2022-06-24 3:56PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| JD220701P00055760 | 2022-06-24 1:52PM EDT | 55.76 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| JD220701P00056760 | 2022-06-24 3:51PM EDT | 56.76 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| JD220701P00057000 | 2022-05-17 10:30AM EDT | 57.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| JD220701P00057500 | 2022-06-24 3:41PM EDT | 57.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| JD220701P00057760 | 2022-06-24 2:38PM EDT | 57.76 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JD220701P00058000 | 2022-05-17 2:22PM EDT | 58.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD220701P00058760 | 2022-06-24 3:58PM EDT | 58.76 | 0.51 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| JD220701P00059760 | 2022-06-24 2:59PM EDT | 59.76 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| JD220701P00060000 | 2022-06-24 3:59PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| JD220701P00060760 | 2022-06-24 3:50PM EDT | 60.76 | 0.85 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| JD220701P00062000 | 2022-06-24 3:45PM EDT | 62.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| JD220701P00062500 | 2022-06-24 3:57PM EDT | 62.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JD220701P00063000 | 2022-06-24 2:44PM EDT | 63.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| JD220701P00063760 | 2022-06-24 3:59PM EDT | 63.76 | 2.00 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| JD220701P00065000 | 2022-06-24 3:51PM EDT | 65.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| JD220701P00066000 | 2022-06-24 3:57PM EDT | 66.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JD220701P00067000 | 2022-06-24 10:30AM EDT | 67.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD220701P00067500 | 2022-06-24 3:56PM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD220701P00068000 | 2022-06-24 9:38AM EDT | 68.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD220701P00068760 | 2022-06-24 1:24PM EDT | 68.76 | 5.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JD220701P00071000 | 2022-06-23 9:43AM EDT | 71.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220701P00073760 | 2022-05-18 11:51AM EDT | 73.76 | 22.64 | 9.50 | 9.65 | 0.00 | - | - | 10 | 0.00% |
| JD220701P00077000 | 2022-06-24 3:58PM EDT | 77.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD220701P00084000 | 2022-06-24 10:37AM EDT | 84.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD220701P00085000 | 2022-06-15 12:43PM EDT | 85.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
