JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230210C00044000 | 2023-01-26 9:49AM EST | 44.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD230210C00045000 | 2023-02-03 11:34AM EST | 45.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD230210C00047000 | 2023-02-02 1:20PM EST | 47.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JD230210C00048000 | 2023-01-25 12:22PM EST | 48.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD230210C00049000 | 2023-02-02 12:08PM EST | 49.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD230210C00050000 | 2023-02-02 2:33PM EST | 50.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230210C00051000 | 2023-01-31 10:48AM EST | 51.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230210C00052000 | 2023-02-03 12:32PM EST | 52.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD230210C00053000 | 2023-02-02 9:55AM EST | 53.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230210C00054000 | 2023-02-03 2:16PM EST | 54.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JD230210C00055000 | 2023-02-03 3:45PM EST | 55.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JD230210C00056000 | 2023-02-03 1:12PM EST | 56.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD230210C00057000 | 2023-02-03 3:57PM EST | 57.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| JD230210C00058000 | 2023-02-03 3:59PM EST | 58.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 1.56% |
| JD230210C00059000 | 2023-02-03 3:59PM EST | 59.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 6.25% |
| JD230210C00060000 | 2023-02-03 3:59PM EST | 60.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,737 | 0 | 12.50% |
| JD230210C00061000 | 2023-02-03 3:57PM EST | 61.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 12.50% |
| JD230210C00062000 | 2023-02-03 3:59PM EST | 62.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| JD230210C00062500 | 2023-02-03 3:55PM EST | 62.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| JD230210C00063000 | 2023-02-03 3:58PM EST | 63.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| JD230210C00064000 | 2023-02-03 3:59PM EST | 64.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| JD230210C00065000 | 2023-02-03 3:43PM EST | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| JD230210C00066000 | 2023-02-03 3:56PM EST | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JD230210C00067000 | 2023-02-03 3:23PM EST | 67.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| JD230210C00068000 | 2023-02-03 1:47PM EST | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD230210C00069000 | 2023-02-03 1:47PM EST | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JD230210C00070000 | 2023-02-03 12:31PM EST | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| JD230210C00071000 | 2023-01-31 3:16PM EST | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD230210C00072000 | 2023-02-02 12:23PM EST | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| JD230210C00073000 | 2023-02-02 11:38AM EST | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JD230210C00074000 | 2023-02-02 12:52PM EST | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD230210C00075000 | 2023-02-03 11:10AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| JD230210C00076000 | 2023-01-24 2:46PM EST | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD230210C00077000 | 2023-01-24 9:59AM EST | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| JD230210C00078000 | 2023-01-31 2:00PM EST | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JD230210C00079000 | 2023-01-31 9:54AM EST | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD230210C00080000 | 2023-01-31 2:26PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| JD230210C00085000 | 2023-01-27 3:00PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230210P00040000 | 2023-01-05 11:09AM EST | 40.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 0 | 120.31% |
| JD230210P00045000 | 2023-02-02 12:04PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD230210P00046000 | 2023-01-31 9:35AM EST | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD230210P00047000 | 2023-02-03 3:09PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| JD230210P00048000 | 2023-02-03 3:09PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| JD230210P00049000 | 2023-02-03 3:12PM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD230210P00050000 | 2023-02-02 3:59PM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JD230210P00051000 | 2023-02-03 3:43PM EST | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JD230210P00052000 | 2023-02-03 3:57PM EST | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| JD230210P00053000 | 2023-02-03 3:46PM EST | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| JD230210P00054000 | 2023-02-03 3:50PM EST | 54.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| JD230210P00055000 | 2023-02-03 3:50PM EST | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| JD230210P00056000 | 2023-02-03 3:53PM EST | 56.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| JD230210P00057000 | 2023-02-03 3:44PM EST | 57.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| JD230210P00058000 | 2023-02-03 3:54PM EST | 58.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.00% |
| JD230210P00059000 | 2023-02-03 3:32PM EST | 59.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| JD230210P00060000 | 2023-02-03 3:45PM EST | 60.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| JD230210P00061000 | 2023-02-03 2:54PM EST | 61.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JD230210P00062000 | 2023-02-03 9:49AM EST | 62.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JD230210P00062500 | 2023-02-03 3:12PM EST | 62.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230210P00063000 | 2023-02-03 1:37PM EST | 63.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JD230210P00064000 | 2023-02-03 1:30PM EST | 64.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD230210P00065000 | 2023-02-03 2:48PM EST | 65.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| JD230210P00066000 | 2023-02-03 11:42AM EST | 66.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD230210P00067000 | 2023-01-27 1:51PM EST | 67.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| JD230210P00068000 | 2023-01-17 10:45AM EST | 68.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD230210P00069000 | 2023-02-01 2:36PM EST | 69.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD230210P00070000 | 2023-01-17 9:54AM EST | 70.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230210P00071000 | 2023-01-20 1:28PM EST | 71.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JD230210P00072000 | 2023-01-31 12:24PM EST | 72.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD230210P00073000 | 2023-01-11 10:15AM EST | 73.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230210P00076000 | 2023-01-06 2:00PM EST | 76.00 | 12.85 | 18.10 | 18.55 | 0.00 | - | 15 | 0 | 136.72% |
| JD230210P00085000 | 2023-02-03 12:53PM EST | 85.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
