JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220930C00035000 | 2022-09-22 12:51PM EDT | 35.00 | 18.30 | 17.50 | 17.85 | 0.00 | - | - | 2 | 181.25% |
| JD220930C00044000 | 2022-09-14 12:06PM EDT | 44.00 | 12.75 | 8.50 | 8.90 | 0.00 | - | 1 | 2 | 100.78% |
| JD220930C00044500 | 2022-09-22 1:26PM EDT | 44.50 | 8.80 | 8.05 | 8.30 | 0.00 | - | - | 1 | 82.81% |
| JD220930C00045000 | 2022-09-22 1:48PM EDT | 45.00 | 8.40 | 7.55 | 7.95 | 0.00 | - | - | 1 | 103.91% |
| JD220930C00045500 | 2022-09-22 1:42PM EDT | 45.50 | 8.00 | 7.10 | 7.40 | 0.00 | - | - | 3 | 97.66% |
| JD220930C00046500 | 2022-09-23 3:08PM EDT | 46.50 | 5.80 | 6.15 | 6.30 | 0.00 | - | 1 | 2 | 80.47% |
| JD220930C00048000 | 2022-09-16 2:01PM EDT | 48.00 | 7.96 | 4.60 | 5.00 | 0.00 | - | - | 1 | 75.59% |
| JD220930C00049000 | 2022-09-27 2:59PM EDT | 49.00 | 4.04 | 3.80 | 3.95 | +0.49 | +13.80% | 1 | 8 | 70.90% |
| JD220930C00049500 | 2022-09-21 9:35AM EDT | 49.50 | 5.85 | 3.35 | 3.50 | 0.00 | - | - | 2 | 68.36% |
| JD220930C00050000 | 2022-09-27 9:50AM EDT | 50.00 | 4.75 | 2.88 | 3.05 | +0.15 | +3.26% | 1 | 16 | 64.26% |
| JD220930C00051000 | 2022-09-27 11:53AM EDT | 51.00 | 2.75 | 2.16 | 2.25 | +0.15 | +5.77% | 2 | 10 | 63.87% |
| JD220930C00052000 | 2022-09-27 3:55PM EDT | 52.00 | 1.56 | 1.50 | 1.57 | -1.08 | -40.91% | 92 | 146 | 62.11% |
| JD220930C00053000 | 2022-09-27 3:54PM EDT | 53.00 | 1.05 | 0.98 | 1.03 | -0.48 | -31.37% | 182 | 765 | 61.13% |
| JD220930C00054000 | 2022-09-27 3:35PM EDT | 54.00 | 0.60 | 0.58 | 0.62 | -0.49 | -44.95% | 328 | 1,774 | 59.47% |
| JD220930C00055000 | 2022-09-27 3:48PM EDT | 55.00 | 0.33 | 0.32 | 0.36 | -0.36 | -52.17% | 683 | 1,475 | 59.18% |
| JD220930C00056000 | 2022-09-27 3:44PM EDT | 56.00 | 0.18 | 0.17 | 0.18 | -0.27 | -60.00% | 188 | 1,072 | 58.40% |
| JD220930C00057000 | 2022-09-27 3:59PM EDT | 57.00 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 68 | 1,410 | 59.77% |
| JD220930C00058000 | 2022-09-27 3:58PM EDT | 58.00 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 37 | 795 | 63.28% |
| JD220930C00059000 | 2022-09-27 1:36PM EDT | 59.00 | 0.03 | 0.04 | 0.05 | -0.07 | -70.00% | 44 | 466 | 68.36% |
| JD220930C00060000 | 2022-09-27 3:39PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 50 | 1,716 | 73.44% |
| JD220930C00061000 | 2022-09-27 2:59PM EDT | 61.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 202 | 486 | 76.56% |
| JD220930C00062000 | 2022-09-26 2:40PM EDT | 62.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 36 | 497 | 84.38% |
| JD220930C00062500 | 2022-09-26 9:43AM EDT | 62.50 | 0.10 | 0.02 | 0.03 | 0.00 | - | 1 | 99 | 87.50% |
| JD220930C00063000 | 2022-09-26 2:18PM EDT | 63.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 26 | 217 | 90.63% |
| JD220930C00064000 | 2022-09-26 11:57AM EDT | 64.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 13 | 365 | 97.66% |
| JD220930C00065000 | 2022-09-27 3:51PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 204 | 1,295 | 104.69% |
| JD220930C00066000 | 2022-09-27 2:32PM EDT | 66.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 2 | 285 | 110.94% |
| JD220930C00067000 | 2022-09-26 11:46AM EDT | 67.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 186 | 117.19% |
| JD220930C00068000 | 2022-09-26 11:36AM EDT | 68.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 198 | 123.44% |
| JD220930C00069000 | 2022-09-23 11:26AM EDT | 69.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 4 | 77 | 139.84% |
| JD220930C00070000 | 2022-09-26 10:31AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 386 | 134.38% |
| JD220930C00071000 | 2022-09-09 3:37PM EDT | 71.00 | 0.33 | 0.00 | 0.03 | 0.00 | - | 14 | 78 | 131.25% |
| JD220930C00072000 | 2022-09-27 9:49AM EDT | 72.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 88 | 39 | 137.50% |
| JD220930C00073000 | 2022-09-26 10:02AM EDT | 73.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 143.75% |
| JD220930C00074000 | 2022-09-12 10:32AM EDT | 74.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 47 | 140.63% |
| JD220930C00075000 | 2022-09-26 11:29AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 39 | 337 | 146.88% |
| JD220930C00080000 | 2022-09-23 2:17PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 156.25% |
| JD220930C00085000 | 2022-09-01 2:00PM EDT | 85.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 181.25% |
| JD220930C00090000 | 2022-08-26 9:33AM EDT | 90.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 248.44% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220930P00035000 | 2022-09-19 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 4 | 162.50% |
| JD220930P00040000 | 2022-09-23 3:26PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 121.88% |
| JD220930P00043500 | 2022-09-26 10:19AM EDT | 43.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 92.19% |
| JD220930P00044000 | 2022-09-27 2:59PM EDT | 44.00 | 0.02 | 0.01 | 0.07 | -0.11 | -84.62% | 1 | 1 | 100.78% |
| JD220930P00045000 | 2022-09-26 11:32AM EDT | 45.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 96 | 82.81% |
| JD220930P00045500 | 2022-09-23 1:27PM EDT | 45.50 | 0.10 | 0.02 | 0.04 | 0.00 | - | 2 | 2 | 80.47% |
| JD220930P00046000 | 2022-09-27 2:44PM EDT | 46.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 100 | 9 | 77.34% |
| JD220930P00046500 | 2022-09-27 12:08PM EDT | 46.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 108 | 163 | 76.56% |
| JD220930P00047000 | 2022-09-26 11:51AM EDT | 47.00 | 0.03 | 0.05 | 0.06 | -0.04 | -57.14% | 1 | 172 | 72.27% |
| JD220930P00047500 | 2022-09-26 11:22AM EDT | 47.50 | 0.09 | 0.07 | 0.08 | 0.00 | - | 3 | 58 | 71.09% |
| JD220930P00048000 | 2022-09-27 11:51AM EDT | 48.00 | 0.08 | 0.09 | 0.10 | -0.01 | -11.11% | 2 | 381 | 68.75% |
| JD220930P00048500 | 2022-09-27 1:45PM EDT | 48.50 | 0.16 | 0.12 | 0.13 | +0.01 | +6.67% | 203 | 273 | 67.19% |
| JD220930P00049000 | 2022-09-27 3:01PM EDT | 49.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 22 | 167 | 66.02% |
| JD220930P00049500 | 2022-09-27 3:01PM EDT | 49.50 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 20 | 37 | 64.26% |
| JD220930P00050000 | 2022-09-27 3:48PM EDT | 50.00 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 1,803 | 1,328 | 63.87% |
| JD220930P00051000 | 2022-09-27 3:58PM EDT | 51.00 | 0.53 | 0.50 | 0.54 | +0.04 | +8.16% | 4,256 | 237 | 62.31% |
| JD220930P00052000 | 2022-09-27 3:44PM EDT | 52.00 | 0.87 | 0.83 | 0.88 | +0.11 | +14.47% | 1,813 | 1,226 | 61.04% |
| JD220930P00053000 | 2022-09-27 3:49PM EDT | 53.00 | 1.35 | 1.29 | 1.33 | +0.17 | +14.41% | 508 | 368 | 59.28% |
| JD220930P00054000 | 2022-09-27 3:30PM EDT | 54.00 | 2.00 | 1.88 | 2.06 | +0.34 | +20.48% | 184 | 483 | 61.23% |
| JD220930P00055000 | 2022-09-27 9:49AM EDT | 55.00 | 1.30 | 2.60 | 2.69 | -1.00 | -43.48% | 10 | 456 | 56.64% |
| JD220930P00056000 | 2022-09-27 10:02AM EDT | 56.00 | 2.50 | 3.40 | 3.55 | -0.20 | -7.41% | 13 | 220 | 54.30% |
| JD220930P00057000 | 2022-09-27 2:36PM EDT | 57.00 | 4.45 | 4.35 | 4.50 | +0.84 | +23.27% | 6 | 179 | 58.20% |
| JD220930P00058000 | 2022-09-27 10:22AM EDT | 58.00 | 4.49 | 5.30 | 5.65 | -0.21 | -4.47% | 32 | 430 | 75.39% |
| JD220930P00059000 | 2022-09-22 1:55PM EDT | 59.00 | 5.65 | 6.30 | 6.45 | 0.00 | - | 1 | 168 | 65.63% |
| JD220930P00060000 | 2022-09-27 1:02PM EDT | 60.00 | 7.50 | 7.30 | 7.45 | +1.15 | +18.11% | 11 | 235 | 73.44% |
| JD220930P00061000 | 2022-09-27 10:33AM EDT | 61.00 | 7.13 | 8.20 | 8.45 | -1.44 | -16.80% | 1 | 347 | 99.22% |
| JD220930P00062000 | 2022-09-26 10:02AM EDT | 62.00 | 7.80 | 9.15 | 9.45 | 0.00 | - | 1 | 298 | 107.81% |
| JD220930P00063000 | 2022-09-26 9:30AM EDT | 63.00 | 9.50 | 10.25 | 10.50 | 0.00 | - | 8 | 229 | 95.31% |
| JD220930P00064000 | 2022-09-27 9:31AM EDT | 64.00 | 10.10 | 11.00 | 11.50 | +5.33 | +111.74% | 3 | 216 | 133.59% |
| JD220930P00065000 | 2022-09-23 12:57PM EDT | 65.00 | 12.60 | 12.25 | 12.50 | 0.00 | - | 2 | 72 | 109.38% |
| JD220930P00066000 | 2022-09-26 12:04PM EDT | 66.00 | 12.28 | 13.15 | 13.65 | 0.00 | - | 2 | 67 | 125.78% |
| JD220930P00067000 | 2022-09-19 9:51AM EDT | 67.00 | 11.10 | 14.15 | 14.50 | 0.00 | - | 2 | 3 | 157.42% |
| JD220930P00068000 | 2022-09-26 10:02AM EDT | 68.00 | 13.82 | 15.15 | 15.50 | 0.00 | - | 2 | 5 | 165.23% |
| JD220930P00069000 | 2022-09-23 10:57AM EDT | 69.00 | 16.30 | 16.15 | 16.50 | 0.00 | - | 8 | 9 | 172.27% |
| JD220930P00072000 | 2022-09-02 3:36PM EDT | 72.00 | 11.40 | 19.10 | 19.55 | 0.00 | - | 2 | 0 | 203.52% |
| JD220930P00075000 | 2022-08-22 9:42AM EDT | 75.00 | 19.80 | 18.15 | 19.85 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
