UK markets open in 2 hours 59 minutes
NIKKEI 225
23,466.09-45.53(-0.19%)HANG SENG
23,394.06-81.99(-0.35%)CRUDE OIL
40.39-0.21(-0.52%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.10+1.43 (+1.92%)
At close: 4:00PM EDT
Callsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD201002C00045000 | 2020-09-21 1:21PM EDT | 45.00 | 29.95 | 30.80 | 31.20 | 0.00 | - | - | 2 | 241.41% |
| JD201002C00050000 | 2020-09-25 9:44AM EDT | 50.00 | 22.50 | 25.85 | 26.20 | 0.00 | - | 2 | 2 | 197.66% |
| JD201002C00055000 | 2020-09-24 12:15PM EDT | 55.00 | 18.60 | 20.75 | 21.20 | 0.00 | - | - | 2 | 157.81% |
| JD201002C00056000 | 2020-09-21 12:01AM EDT | 56.00 | 17.30 | 19.65 | 20.20 | 0.00 | - | - | 7 | 150.39% |
| JD201002C00057000 | 2020-09-24 11:25AM EDT | 57.00 | 16.80 | 18.90 | 19.45 | 0.00 | - | - | 2 | 136.72% |
| JD201002C00059000 | 2020-09-10 3:39PM EDT | 59.00 | 15.10 | 16.95 | 17.50 | 0.00 | - | 12 | 12 | 133.20% |
| JD201002C00060000 | 2020-09-24 9:37AM EDT | 60.00 | 13.41 | 15.80 | 16.45 | 0.00 | - | 3 | 6 | 98.44% |
| JD201002C00061000 | 2020-09-25 12:38PM EDT | 61.00 | 13.00 | 14.80 | 15.50 | 0.00 | - | 2 | 2 | 101.56% |
| JD201002C00062000 | 2020-09-18 10:11AM EDT | 62.00 | 13.75 | 13.75 | 14.30 | 0.00 | - | 2 | 124 | 121.88% |
| JD201002C00063000 | 2020-09-08 9:35AM EDT | 63.00 | 11.90 | 12.70 | 13.50 | 0.00 | - | 2 | 5 | 50.00% |
| JD201002C00064000 | 2020-09-08 9:40AM EDT | 64.00 | 13.10 | 11.90 | 12.40 | 0.00 | - | 6 | 13 | 82.42% |
| JD201002C00065000 | 2020-09-25 12:21PM EDT | 65.00 | 9.11 | 10.90 | 11.20 | 0.00 | - | 26 | 27 | 85.55% |
| JD201002C00066000 | 2020-09-25 10:58AM EDT | 66.00 | 9.85 | 9.90 | 10.20 | +2.18 | +28.42% | 1 | 8 | 78.71% |
| JD201002C00067000 | 2020-09-28 10:43AM EDT | 67.00 | 7.86 | 8.80 | 9.30 | +2.16 | +37.89% | 12 | 36 | 83.40% |
| JD201002C00068000 | 2020-09-24 11:04AM EDT | 68.00 | 5.50 | 7.95 | 8.25 | 0.00 | - | 19 | 26 | 70.90% |
| JD201002C00069000 | 2020-09-25 12:09PM EDT | 69.00 | 5.70 | 6.95 | 7.25 | +0.45 | +8.57% | 8 | 11 | 63.48% |
| JD201002C00070000 | 2020-09-28 1:53PM EDT | 70.00 | 5.20 | 6.10 | 6.35 | 0.00 | - | 24 | 169 | 53.71% |
| JD201002C00071000 | 2020-09-28 11:49AM EDT | 71.00 | 3.90 | 5.05 | 5.35 | -0.60 | -13.33% | 7 | 27 | 56.06% |
| JD201002C00072000 | 2020-09-28 1:09PM EDT | 72.00 | 4.20 | 4.25 | 4.40 | +0.70 | +20.00% | 35 | 63 | 50.59% |
| JD201002C00073000 | 2020-09-28 3:53PM EDT | 73.00 | 3.33 | 3.40 | 3.55 | +0.48 | +16.84% | 127 | 281 | 48.93% |
| JD201002C00074000 | 2020-09-28 3:55PM EDT | 74.00 | 2.68 | 2.64 | 2.79 | +0.47 | +21.27% | 232 | 677 | 48.34% |
| JD201002C00075000 | 2020-09-28 3:55PM EDT | 75.00 | 2.02 | 2.02 | 2.09 | +0.48 | +31.17% | 1,169 | 1,242 | 46.78% |
| JD201002C00076000 | 2020-09-28 3:59PM EDT | 76.00 | 1.50 | 1.45 | 1.55 | +0.30 | +25.00% | 928 | 670 | 47.22% |
| JD201002C00077000 | 2020-09-28 3:59PM EDT | 77.00 | 1.04 | 1.03 | 1.07 | +0.17 | +19.54% | 607 | 1,277 | 46.19% |
| JD201002C00078000 | 2020-09-28 3:59PM EDT | 78.00 | 0.70 | 0.70 | 0.74 | +0.09 | +14.75% | 546 | 697 | 46.68% |
| JD201002C00079000 | 2020-09-28 3:59PM EDT | 79.00 | 0.47 | 0.45 | 0.48 | +0.07 | +17.50% | 259 | 504 | 46.48% |
| JD201002C00080000 | 2020-09-28 3:59PM EDT | 80.00 | 0.30 | 0.29 | 0.31 | 0.00 | - | 1,187 | 1,692 | 46.97% |
| JD201002C00081000 | 2020-09-28 3:57PM EDT | 81.00 | 0.19 | 0.18 | 0.21 | +0.01 | +5.56% | 930 | 2,514 | 48.44% |
| JD201002C00082000 | 2020-09-28 2:48PM EDT | 82.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 67 | 408 | 50.59% |
| JD201002C00083000 | 2020-09-28 3:35PM EDT | 83.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 15 | 217 | 50.78% |
| JD201002C00084000 | 2020-09-28 12:27PM EDT | 84.00 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 14 | 56 | 54.88% |
| JD201002C00085000 | 2020-09-28 3:43PM EDT | 85.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 39 | 779 | 53.13% |
| JD201002C00086000 | 2020-09-28 3:30PM EDT | 86.00 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 4 | 68 | 60.94% |
| JD201002C00087000 | 2020-09-24 10:26AM EDT | 87.00 | 0.04 | 0.02 | 0.27 | -0.04 | -50.00% | 1 | 42 | 78.52% |
| JD201002C00088000 | 2020-09-24 2:52PM EDT | 88.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 14 | 62.50% |
| JD201002C00089000 | 2020-09-21 3:52PM EDT | 89.00 | 0.14 | 0.01 | 0.03 | 0.00 | - | 36 | 49 | 64.84% |
| JD201002C00090000 | 2020-09-25 2:26PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 1,069 | 66.41% |
| JD201002C00095000 | 2020-09-23 9:36AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 15 | 413 | 84.38% |
| JD201002C00100000 | 2020-09-24 9:52AM EDT | 100.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 6 | 1,514 | 120.70% |
| JD201002C00105000 | 2020-09-24 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 133.59% |
| JD201002C00110000 | 2020-09-09 9:47AM EDT | 110.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 14 | 35 | 165.63% |
| JD201002C00115000 | 2020-09-10 10:29AM EDT | 115.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 184.38% |
| JD201002C00120000 | 2020-09-24 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 181.25% |
Putsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD201002P00050000 | 2020-08-18 12:22PM EDT | 50.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 5 | 1 | 206.25% |
| JD201002P00055000 | 2020-09-16 11:38AM EDT | 55.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 140.63% |
| JD201002P00056000 | 2020-08-25 10:21AM EDT | 56.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 153.91% |
| JD201002P00058000 | 2020-09-03 3:05PM EDT | 58.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 1 | 10 | 128.13% |
| JD201002P00059000 | 2020-09-08 11:42AM EDT | 59.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 114.84% |
| JD201002P00060000 | 2020-09-25 2:46PM EDT | 60.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 1 | 52 | 104.69% |
| JD201002P00061000 | 2020-08-24 11:09AM EDT | 61.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD201002P00062000 | 2020-09-25 12:09PM EDT | 62.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 64 | 84.38% |
| JD201002P00063000 | 2020-09-21 10:31AM EDT | 63.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 1 | 70 | 98.83% |
| JD201002P00064000 | 2020-09-25 2:13PM EDT | 64.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 11 | 155 | 87.11% |
| JD201002P00065000 | 2020-09-28 3:16PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 11 | 78 | 68.75% |
| JD201002P00066000 | 2020-09-28 10:18AM EDT | 66.00 | 0.05 | 0.00 | 0.04 | -0.03 | -37.50% | 2 | 95 | 60.94% |
| JD201002P00067000 | 2020-09-28 2:16PM EDT | 67.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 11 | 94 | 57.03% |
| JD201002P00068000 | 2020-09-28 2:27PM EDT | 68.00 | 0.06 | 0.00 | 0.06 | -0.09 | -60.00% | 19 | 118 | 52.73% |
| JD201002P00069000 | 2020-09-28 3:04PM EDT | 69.00 | 0.05 | 0.07 | 0.08 | -0.16 | -76.19% | 150 | 332 | 54.88% |
| JD201002P00070000 | 2020-09-28 3:17PM EDT | 70.00 | 0.12 | 0.10 | 0.12 | -0.22 | -64.71% | 200 | 1,010 | 52.34% |
| JD201002P00071000 | 2020-09-28 3:58PM EDT | 71.00 | 0.16 | 0.15 | 0.18 | -0.30 | -65.22% | 170 | 352 | 50.00% |
| JD201002P00072000 | 2020-09-28 3:53PM EDT | 72.00 | 0.28 | 0.24 | 0.28 | -0.37 | -56.92% | 696 | 565 | 49.51% |
| JD201002P00073000 | 2020-09-28 3:53PM EDT | 73.00 | 0.45 | 0.39 | 0.44 | -0.42 | -48.28% | 158 | 1,221 | 48.54% |
| JD201002P00074000 | 2020-09-28 3:53PM EDT | 74.00 | 0.66 | 0.62 | 0.69 | -0.64 | -49.23% | 264 | 962 | 48.34% |
| JD201002P00075000 | 2020-09-28 3:59PM EDT | 75.00 | 0.98 | 0.95 | 1.00 | -0.80 | -44.94% | 416 | 1,170 | 47.07% |
| JD201002P00076000 | 2020-09-28 3:52PM EDT | 76.00 | 1.45 | 1.37 | 1.45 | -0.84 | -36.68% | 81 | 643 | 47.22% |
| JD201002P00077000 | 2020-09-28 3:58PM EDT | 77.00 | 2.00 | 1.92 | 2.00 | -1.05 | -34.43% | 27 | 423 | 47.17% |
| JD201002P00078000 | 2020-09-28 1:24PM EDT | 78.00 | 3.67 | 2.54 | 2.77 | -0.03 | -0.81% | 12 | 203 | 51.27% |
| JD201002P00079000 | 2020-09-25 3:09PM EDT | 79.00 | 4.38 | 3.30 | 3.50 | -0.53 | -10.79% | 5 | 124 | 51.37% |
| JD201002P00080000 | 2020-09-28 3:19PM EDT | 80.00 | 4.65 | 4.05 | 4.35 | -0.82 | -14.99% | 65 | 237 | 53.71% |
| JD201002P00081000 | 2020-09-24 11:22AM EDT | 81.00 | 7.67 | 5.00 | 5.50 | 0.00 | - | 11 | 105 | 56.64% |
| JD201002P00082000 | 2020-09-24 11:31AM EDT | 82.00 | 8.63 | 5.85 | 6.40 | 0.00 | - | 11 | 128 | 56.15% |
| JD201002P00083000 | 2020-09-25 3:25PM EDT | 83.00 | 7.75 | 6.90 | 7.50 | -0.59 | -7.07% | 4 | 36 | 67.68% |
| JD201002P00084000 | 2020-09-24 2:51PM EDT | 84.00 | 11.10 | 7.80 | 8.50 | 0.00 | - | 2 | 3 | 70.70% |
| JD201002P00085000 | 2020-09-24 3:09PM EDT | 85.00 | 12.22 | 8.85 | 9.25 | 0.00 | - | 1 | 18 | 68.16% |
| JD201002P00086000 | 2020-09-02 3:33PM EDT | 86.00 | 6.77 | 9.85 | 10.15 | 0.00 | - | - | 10 | 67.97% |
| JD201002P00087000 | 2020-09-24 12:14PM EDT | 87.00 | 13.60 | 10.85 | 11.15 | 0.00 | - | - | 3 | 73.05% |
| JD201002P00090000 | 2020-09-23 9:55AM EDT | 90.00 | 15.06 | 13.75 | 14.35 | +1.21 | +8.74% | 1 | 7 | 94.34% |
| JD201002P00095000 | 2020-09-21 12:01AM EDT | 95.00 | 20.20 | 18.55 | 19.15 | 0.00 | - | - | 6 | 130.08% |
| JD201002P00105000 | 2020-09-23 12:08PM EDT | 105.00 | 29.60 | 28.50 | 29.30 | 0.00 | - | 2 | 4 | 50.00% |
© 2020 Verizon Media. All rights reserved.
