JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:39AM EST. Market open.
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD211210C00065000 | 2021-12-03 2:27PM EST | 65.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 28 | 81 | 0.00% |
| JD211210C00070000 | 2021-12-03 3:10PM EST | 70.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 36 | 37 | 0.00% |
| JD211210C00073000 | 2021-12-03 2:41PM EST | 73.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
| JD211210C00074000 | 2021-12-03 12:41PM EST | 74.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 35 | 200 | 0.00% |
| JD211210C00075000 | 2021-12-03 3:57PM EST | 75.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 91 | 152 | 0.00% |
| JD211210C00076000 | 2021-12-03 3:59PM EST | 76.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 60 | 44 | 3.13% |
| JD211210C00077000 | 2021-12-03 2:46PM EST | 77.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 188 | 170 | 6.25% |
| JD211210C00078000 | 2021-12-03 3:56PM EST | 78.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 190 | 280 | 6.25% |
| JD211210C00079000 | 2021-12-03 3:45PM EST | 79.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 189 | 165 | 12.50% |
| JD211210C00080000 | 2021-12-03 3:57PM EST | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 996 | 692 | 12.50% |
| JD211210C00081000 | 2021-12-03 3:58PM EST | 81.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 105 | 87 | 12.50% |
| JD211210C00082000 | 2021-12-03 3:59PM EST | 82.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 43 | 62 | 25.00% |
| JD211210C00083000 | 2021-12-03 3:59PM EST | 83.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 204 | 370 | 25.00% |
| JD211210C00084000 | 2021-12-03 3:59PM EST | 84.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 60 | 227 | 25.00% |
| JD211210C00085000 | 2021-12-03 3:54PM EST | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 408 | 404 | 25.00% |
| JD211210C00086000 | 2021-12-03 3:50PM EST | 86.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 103 | 195 | 25.00% |
| JD211210C00087000 | 2021-12-03 3:35PM EST | 87.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 179 | 322 | 25.00% |
| JD211210C00087500 | 2021-12-03 3:11PM EST | 87.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 25.00% |
| JD211210C00088000 | 2021-12-03 3:37PM EST | 88.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 297 | 1,313 | 25.00% |
| JD211210C00089000 | 2021-12-03 3:52PM EST | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 91 | 25.00% |
| JD211210C00090000 | 2021-12-03 3:41PM EST | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 153 | 717 | 25.00% |
| JD211210C00091000 | 2021-12-03 3:41PM EST | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 199 | 452 | 50.00% |
| JD211210C00092000 | 2021-12-03 3:45PM EST | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 69 | 83 | 50.00% |
| JD211210C00093000 | 2021-12-03 9:38AM EST | 93.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| JD211210C00093500 | 2021-12-03 10:32AM EST | 93.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| JD211210C00094000 | 2021-12-03 2:46PM EST | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 50.00% |
| JD211210C00095000 | 2021-12-03 3:54PM EST | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 623 | 50.00% |
| JD211210C00097000 | 2021-12-03 3:48PM EST | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JD211210C00098000 | 2021-12-03 2:47PM EST | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JD211210C00100000 | 2021-12-03 3:32PM EST | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 494 | 50.00% |
| JD211210C00105000 | 2021-12-03 11:09AM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 609 | 50.00% |
| JD211210C00110000 | 2021-12-03 12:09PM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 50.00% |
| JD211210C00115000 | 2021-11-26 10:16AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| JD211210C00120000 | 2021-11-22 10:36AM EST | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 65 | 50.00% |
| JD211210C00125000 | 2021-11-26 12:27PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 90 | 50.00% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD211210P00045000 | 2021-12-03 3:59PM EST | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 325 | 309 | 50.00% |
| JD211210P00050000 | 2021-12-03 3:45PM EST | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 222 | 202 | 50.00% |
| JD211210P00055000 | 2021-12-03 3:31PM EST | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 60 | 48 | 50.00% |
| JD211210P00060000 | 2021-12-03 3:54PM EST | 60.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 254 | 153 | 50.00% |
| JD211210P00065000 | 2021-12-03 3:55PM EST | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 222 | 170 | 25.00% |
| JD211210P00070000 | 2021-12-03 3:59PM EST | 70.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 498 | 351 | 12.50% |
| JD211210P00073000 | 2021-12-03 3:52PM EST | 73.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 544 | 302 | 6.25% |
| JD211210P00074000 | 2021-12-03 3:57PM EST | 74.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 732 | 312 | 3.13% |
| JD211210P00075000 | 2021-12-03 3:59PM EST | 75.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2,324 | 1,227 | 0.39% |
| JD211210P00076000 | 2021-12-03 3:59PM EST | 76.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 675 | 683 | 0.00% |
| JD211210P00077000 | 2021-12-03 3:59PM EST | 77.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 478 | 332 | 0.00% |
| JD211210P00078000 | 2021-12-03 3:55PM EST | 78.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 218 | 222 | 0.00% |
| JD211210P00079000 | 2021-12-03 3:54PM EST | 79.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 733 | 400 | 0.00% |
| JD211210P00080000 | 2021-12-03 3:54PM EST | 80.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,401 | 769 | 0.00% |
| JD211210P00081000 | 2021-12-03 3:36PM EST | 81.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 156 | 166 | 0.00% |
| JD211210P00082000 | 2021-12-03 3:50PM EST | 82.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 183 | 354 | 0.00% |
| JD211210P00083000 | 2021-12-03 1:14PM EST | 83.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 136 | 515 | 0.00% |
| JD211210P00084000 | 2021-12-03 2:27PM EST | 84.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 171 | 259 | 0.00% |
| JD211210P00085000 | 2021-12-03 3:59PM EST | 85.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 208 | 474 | 0.00% |
| JD211210P00086000 | 2021-12-03 1:55PM EST | 86.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 48 | 241 | 0.00% |
| JD211210P00087000 | 2021-12-03 3:42PM EST | 87.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 13 | 288 | 0.00% |
| JD211210P00087500 | 2021-12-03 3:52PM EST | 87.50 | 10.34 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| JD211210P00088000 | 2021-12-03 9:36AM EST | 88.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 92 | 201 | 0.00% |
| JD211210P00089000 | 2021-12-03 3:20PM EST | 89.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 56 | 100 | 0.00% |
| JD211210P00090000 | 2021-12-03 12:16PM EST | 90.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| JD211210P00091000 | 2021-12-01 3:21PM EST | 91.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| JD211210P00092000 | 2021-12-02 2:32PM EST | 92.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| JD211210P00093000 | 2021-12-01 2:50PM EST | 93.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| JD211210P00093500 | 2021-11-30 1:30PM EST | 93.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| JD211210P00094000 | 2021-12-01 2:50PM EST | 94.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| JD211210P00095000 | 2021-12-03 12:03PM EST | 95.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
