UK markets open in 4 hours 8 minutes
NIKKEI 225
27,393.85 -39.55 (-0.14%) HANG SENG
21,859.20 -210.53 (-0.95%) CRUDE OIL
77.58 -0.32 (-0.41%) GOLD FUTURES
1,936.50 -2.70 (-0.14%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,514.07 -747.20 (-3.88%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230203C00040000 | 2023-01-25 10:40AM EST | 40.00 | 20.32 | 19.75 | 20.00 | 0.00 | - | - | 1 | 175.78% |
| JD230203C00044000 | 2023-01-27 10:12AM EST | 44.00 | 20.00 | 15.80 | 16.05 | 0.00 | - | 1 | 2 | 155.47% |
| JD230203C00045000 | 2023-01-27 10:22AM EST | 45.00 | 18.73 | 14.75 | 15.05 | 0.00 | - | 3 | 3 | 138.28% |
| JD230203C00049000 | 2023-01-25 11:20AM EST | 49.00 | 12.09 | 10.80 | 11.05 | 0.00 | - | 1 | 1 | 107.81% |
| JD230203C00050000 | 2023-01-20 10:59AM EST | 50.00 | 10.78 | 9.80 | 10.00 | 0.00 | - | 1 | 1 | 93.36% |
| JD230203C00051000 | 2023-01-05 9:45AM EST | 51.00 | 14.28 | 8.80 | 9.05 | 0.00 | - | 2 | 25 | 89.84% |
| JD230203C00053000 | 2023-01-03 9:50AM EST | 53.00 | 7.48 | 6.85 | 7.05 | 0.00 | - | - | 10 | 75.39% |
| JD230203C00054000 | 2023-01-26 3:57PM EST | 54.00 | 9.25 | 5.80 | 6.05 | 0.00 | - | - | 2 | 62.70% |
| JD230203C00055000 | 2023-01-30 3:13PM EST | 55.00 | 5.10 | 4.85 | 5.10 | -3.18 | -38.41% | 50 | 31 | 59.38% |
| JD230203C00056000 | 2023-01-30 10:14AM EST | 56.00 | 4.85 | 4.00 | 4.20 | -1.66 | -25.50% | 6 | 154 | 59.77% |
| JD230203C00057000 | 2023-01-30 12:21PM EST | 57.00 | 3.67 | 3.20 | 3.35 | -2.88 | -43.97% | 11 | 39 | 58.98% |
| JD230203C00058000 | 2023-01-30 2:37PM EST | 58.00 | 2.69 | 2.48 | 2.59 | -3.31 | -55.17% | 26 | 77 | 58.50% |
| JD230203C00059000 | 2023-01-30 3:46PM EST | 59.00 | 2.06 | 1.87 | 1.93 | -3.09 | -60.00% | 100 | 160 | 58.30% |
| JD230203C00060000 | 2023-01-30 3:59PM EST | 60.00 | 1.38 | 1.38 | 1.41 | -2.92 | -67.91% | 683 | 237 | 59.08% |
| JD230203C00061000 | 2023-01-30 3:59PM EST | 61.00 | 1.00 | 0.97 | 1.04 | -2.48 | -71.26% | 565 | 344 | 60.21% |
| JD230203C00062000 | 2023-01-30 3:59PM EST | 62.00 | 0.70 | 0.68 | 0.72 | -1.85 | -72.55% | 347 | 330 | 60.94% |
| JD230203C00062500 | 2023-01-30 3:34PM EST | 62.50 | 0.59 | 0.56 | 0.61 | -1.80 | -75.31% | 306 | 457 | 61.62% |
| JD230203C00063000 | 2023-01-30 3:58PM EST | 63.00 | 0.50 | 0.48 | 0.50 | -1.69 | -77.17% | 155 | 1,377 | 62.40% |
| JD230203C00064000 | 2023-01-30 3:40PM EST | 64.00 | 0.37 | 0.33 | 0.35 | -1.21 | -76.58% | 149 | 414 | 63.87% |
| JD230203C00065000 | 2023-01-30 3:58PM EST | 65.00 | 0.23 | 0.22 | 0.24 | -0.97 | -80.83% | 295 | 1,308 | 65.04% |
| JD230203C00066000 | 2023-01-30 3:25PM EST | 66.00 | 0.17 | 0.15 | 0.17 | -0.67 | -79.76% | 124 | 399 | 66.80% |
| JD230203C00067000 | 2023-01-30 3:30PM EST | 67.00 | 0.11 | 0.10 | 0.12 | -0.51 | -82.26% | 406 | 553 | 68.36% |
| JD230203C00068000 | 2023-01-30 11:42AM EST | 68.00 | 0.12 | 0.07 | 0.09 | -0.31 | -72.09% | 24 | 127 | 70.70% |
| JD230203C00069000 | 2023-01-30 12:33PM EST | 69.00 | 0.09 | 0.05 | 0.06 | -0.21 | -70.00% | 29 | 456 | 71.88% |
| JD230203C00070000 | 2023-01-30 3:29PM EST | 70.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 73 | 3,552 | 78.13% |
| JD230203C00071000 | 2023-01-30 12:03PM EST | 71.00 | 0.05 | 0.03 | 0.04 | -0.11 | -68.75% | 3 | 56 | 78.13% |
| JD230203C00072000 | 2023-01-27 2:10PM EST | 72.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 6 | 46 | 81.25% |
| JD230203C00073000 | 2023-01-30 9:44AM EST | 73.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 2 | 71 | 84.38% |
| JD230203C00074000 | 2023-01-27 10:43AM EST | 74.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 84.38% |
| JD230203C00075000 | 2023-01-30 2:32PM EST | 75.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 35 | 106 | 94.53% |
| JD230203C00076000 | 2023-01-27 10:43AM EST | 76.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 92.97% |
| JD230203C00077000 | 2023-01-23 12:03PM EST | 77.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 14 | 100.78% |
| JD230203C00078000 | 2023-01-26 1:09PM EST | 78.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 98 | 104.69% |
| JD230203C00080000 | 2023-01-23 1:07PM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 132 | 109.38% |
| JD230203C00085000 | 2023-01-30 9:54AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 255 | 115.63% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230203P00030000 | 2023-01-18 11:01AM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 225.00% |
| JD230203P00035000 | 2023-01-06 10:54AM EST | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 28 | 175.00% |
| JD230203P00044000 | 2023-01-04 2:59PM EST | 44.00 | 0.45 | 0.00 | 0.04 | 0.00 | - | - | 3 | 123.44% |
| JD230203P00046000 | 2023-01-19 2:21PM EST | 46.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 12 | 98.44% |
| JD230203P00047000 | 2023-01-23 9:42AM EST | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 96.88% |
| JD230203P00048000 | 2023-01-30 1:48PM EST | 48.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 28 | 48 | 89.06% |
| JD230203P00049000 | 2023-01-25 3:29PM EST | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 81.25% |
| JD230203P00049500 | 2023-01-23 2:27PM EST | 49.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 2 | 81.25% |
| JD230203P00050000 | 2023-01-30 3:11PM EST | 50.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 30 | 41 | 76.56% |
| JD230203P00051000 | 2023-01-24 9:40AM EST | 51.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 94 | 71.88% |
| JD230203P00052000 | 2023-01-30 3:11PM EST | 52.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 151 | 79 | 67.58% |
| JD230203P00053000 | 2023-01-30 3:28PM EST | 53.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 36 | 242 | 62.50% |
| JD230203P00054000 | 2023-01-30 3:43PM EST | 54.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 104 | 166 | 59.77% |
| JD230203P00055000 | 2023-01-30 3:45PM EST | 55.00 | 0.13 | 0.12 | 0.14 | +0.09 | +225.00% | 248 | 156 | 57.81% |
| JD230203P00056000 | 2023-01-30 3:53PM EST | 56.00 | 0.20 | 0.21 | 0.24 | +0.14 | +233.33% | 70 | 85 | 56.45% |
| JD230203P00057000 | 2023-01-30 3:47PM EST | 57.00 | 0.37 | 0.36 | 0.40 | +0.27 | +270.00% | 397 | 248 | 55.27% |
| JD230203P00058000 | 2023-01-30 3:53PM EST | 58.00 | 0.59 | 0.62 | 0.65 | +0.43 | +268.75% | 417 | 735 | 55.18% |
| JD230203P00059000 | 2023-01-30 3:53PM EST | 59.00 | 0.95 | 0.99 | 1.04 | +0.69 | +265.38% | 201 | 1,321 | 56.06% |
| JD230203P00060000 | 2023-01-30 3:58PM EST | 60.00 | 1.47 | 1.48 | 1.53 | +1.09 | +286.84% | 185 | 2,192 | 56.69% |
| JD230203P00061000 | 2023-01-30 3:57PM EST | 61.00 | 2.10 | 2.06 | 2.15 | +1.51 | +255.93% | 197 | 539 | 57.32% |
| JD230203P00062000 | 2023-01-30 12:01PM EST | 62.00 | 2.57 | 2.80 | 2.85 | +1.71 | +198.84% | 60 | 560 | 58.79% |
| JD230203P00062500 | 2023-01-30 3:54PM EST | 62.50 | 3.10 | 3.15 | 3.25 | +1.98 | +176.79% | 123 | 474 | 58.79% |
| JD230203P00063000 | 2023-01-30 12:08PM EST | 63.00 | 3.26 | 3.55 | 3.65 | +1.94 | +146.97% | 6 | 319 | 59.18% |
| JD230203P00064000 | 2023-01-30 12:13PM EST | 64.00 | 4.10 | 4.40 | 4.50 | +2.32 | +130.34% | 266 | 626 | 59.96% |
| JD230203P00065000 | 2023-01-30 11:53AM EST | 65.00 | 5.06 | 5.25 | 5.40 | +2.74 | +118.10% | 2 | 147 | 58.59% |
| JD230203P00066000 | 2023-01-18 12:56PM EST | 66.00 | 7.30 | 6.20 | 6.35 | 0.00 | - | 1 | 10 | 60.55% |
| JD230203P00067000 | 2023-01-27 9:30AM EST | 67.00 | 3.40 | 7.15 | 7.30 | 0.00 | - | 28 | 43 | 59.77% |
| JD230203P00068000 | 2023-01-27 9:48AM EST | 68.00 | 4.40 | 8.10 | 8.35 | 0.00 | - | 5 | 5 | 66.02% |
| JD230203P00069000 | 2023-01-26 10:01AM EST | 69.00 | 7.02 | 9.10 | 9.25 | 0.00 | - | - | 5 | 53.13% |
| JD230203P00070000 | 2023-01-30 9:33AM EST | 70.00 | 10.65 | 10.10 | 10.25 | +3.15 | +42.00% | 1 | 66 | 56.25% |
| JD230203P00071000 | 2023-01-26 11:17AM EST | 71.00 | 8.32 | 11.05 | 11.25 | 0.00 | - | 1 | 3 | 89.06% |
| JD230203P00073000 | 2023-01-19 1:39PM EST | 73.00 | 13.10 | 12.90 | 13.25 | 0.00 | - | - | 1 | 100.78% |
| JD230203P00074000 | 2023-01-23 10:09AM EST | 74.00 | 12.75 | 13.95 | 14.25 | 0.00 | - | - | 4 | 106.25% |
| JD230203P00077000 | 2023-01-11 10:42AM EST | 77.00 | 15.05 | 17.05 | 17.25 | 0.00 | - | - | 0 | 122.27% |
| JD230203P00078000 | 2023-01-11 11:02AM EST | 78.00 | 15.80 | 17.90 | 18.25 | 0.00 | - | - | 0 | 127.34% |
| JD230203P00080000 | 2023-01-11 12:42PM EST | 80.00 | 17.25 | 20.05 | 20.35 | 0.00 | - | - | 0 | 119.53% |
© 2023 Yahoo. All rights reserved.
