JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220812C00040000 | 2022-07-15 11:37AM EDT | 40.00 | 19.69 | 21.00 | 21.15 | 0.00 | - | - | 22 | 422.66% |
| JD220812C00048000 | 2022-08-02 10:24AM EDT | 48.00 | 10.30 | 13.05 | 13.20 | 0.00 | - | 3 | 3 | 283.01% |
| JD220812C00048500 | 2022-08-02 10:00AM EDT | 48.50 | 9.95 | 12.55 | 12.70 | 0.00 | - | 8 | 8 | 274.61% |
| JD220812C00049500 | 2022-08-02 11:03AM EDT | 49.50 | 10.50 | 11.50 | 11.70 | 0.00 | - | 8 | 8 | 256.25% |
| JD220812C00052000 | 2022-08-01 9:33AM EDT | 52.00 | 5.25 | 9.05 | 9.30 | 0.00 | - | - | 1 | 218.16% |
| JD220812C00053000 | 2022-08-02 10:12AM EDT | 53.00 | 5.78 | 8.05 | 8.30 | 0.00 | - | 5 | 12 | 201.27% |
| JD220812C00054000 | 2022-08-02 10:00AM EDT | 54.00 | 5.00 | 7.20 | 7.45 | 0.00 | - | 15 | 15 | 191.31% |
| JD220812C00055000 | 2022-08-03 10:26AM EDT | 55.00 | 5.60 | 6.35 | 6.45 | +0.85 | +17.89% | 16 | 32 | 177.15% |
| JD220812C00056000 | 2022-08-03 3:15PM EDT | 56.00 | 5.60 | 5.50 | 5.60 | +1.95 | +53.42% | 19 | 27 | 165.72% |
| JD220812C00057000 | 2022-08-02 11:07AM EDT | 57.00 | 4.65 | 4.65 | 4.80 | +0.60 | +14.81% | 50 | 26 | 154.49% |
| JD220812C00058000 | 2022-08-03 1:55PM EDT | 58.00 | 3.85 | 3.90 | 4.05 | +0.40 | +11.59% | 72 | 110 | 145.22% |
| JD220812C00059000 | 2022-08-03 1:22PM EDT | 59.00 | 3.30 | 3.20 | 3.35 | +0.54 | +19.57% | 18 | 211 | 136.43% |
| JD220812C00060000 | 2022-08-03 2:46PM EDT | 60.00 | 2.48 | 2.60 | 2.67 | +0.42 | +20.39% | 201 | 180 | 128.32% |
| JD220812C00061000 | 2022-08-03 2:56PM EDT | 61.00 | 2.03 | 2.07 | 2.12 | +0.18 | +9.73% | 33 | 92 | 122.17% |
| JD220812C00062000 | 2022-08-03 3:35PM EDT | 62.00 | 1.60 | 1.55 | 1.65 | +0.23 | +16.79% | 110 | 1,069 | 115.43% |
| JD220812C00062500 | 2022-08-03 2:15PM EDT | 62.50 | 1.28 | 1.35 | 1.44 | +0.07 | +5.79% | 70 | 81 | 112.99% |
| JD220812C00063000 | 2022-08-03 1:44PM EDT | 63.00 | 1.19 | 1.17 | 1.25 | +0.25 | +26.60% | 288 | 86 | 110.74% |
| JD220812C00064000 | 2022-08-03 3:26PM EDT | 64.00 | 0.88 | 0.86 | 0.93 | +0.19 | +27.54% | 10 | 213 | 106.74% |
| JD220812C00065000 | 2022-08-03 3:26PM EDT | 65.00 | 0.64 | 0.62 | 0.69 | +0.23 | +56.10% | 119 | 128 | 103.81% |
| JD220812C00066000 | 2022-08-03 12:13PM EDT | 66.00 | 0.39 | 0.45 | 0.50 | -0.01 | -2.50% | 2 | 74 | 101.76% |
| JD220812C00067000 | 2022-08-03 12:32PM EDT | 67.00 | 0.34 | 0.32 | 0.36 | +0.08 | +30.77% | 7 | 69 | 100.10% |
| JD220812C00067500 | 2022-08-03 10:32AM EDT | 67.50 | 0.28 | 0.27 | 0.30 | +0.07 | +33.33% | 14 | 37 | 99.22% |
| JD220812C00068000 | 2022-08-03 2:42PM EDT | 68.00 | 0.24 | 0.23 | 0.26 | +0.05 | +26.32% | 119 | 288 | 99.22% |
| JD220812C00069000 | 2022-08-03 2:36PM EDT | 69.00 | 0.16 | 0.16 | 0.19 | +0.03 | +23.08% | 30 | 48 | 98.63% |
| JD220812C00070000 | 2022-08-03 2:10PM EDT | 70.00 | 0.11 | 0.12 | 0.14 | -0.01 | -8.33% | 102 | 161 | 99.22% |
| JD220812C00071000 | 2022-08-03 1:43PM EDT | 71.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 114 | 29 | 99.61% |
| JD220812C00072000 | 2022-07-29 10:47AM EDT | 72.00 | 0.15 | 0.06 | 0.08 | 0.00 | - | - | 14 | 100.00% |
| JD220812C00073000 | 2022-08-03 2:42PM EDT | 73.00 | 0.05 | 0.05 | 0.06 | -0.30 | -85.71% | 100 | 33 | 101.56% |
| JD220812C00074000 | 2022-07-29 9:30AM EDT | 74.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | - | 10 | 103.91% |
| JD220812C00075000 | 2022-08-01 1:12PM EDT | 75.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 1 | 66 | 104.69% |
| JD220812C00076000 | 2022-07-29 9:46AM EDT | 76.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 70 | 104.69% |
| JD220812C00080000 | 2022-07-14 9:43AM EDT | 80.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | - | 11 | 120.31% |
| JD220812C00085000 | 2022-07-22 10:39AM EDT | 85.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 5 | 150.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220812P00035000 | 2022-08-01 9:52AM EDT | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 193.75% |
| JD220812P00040000 | 2022-08-01 10:37AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 146.88% |
| JD220812P00045000 | 2022-08-01 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 47 | 106.25% |
| JD220812P00047000 | 2022-08-01 9:50AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 101 | 16 | 90.63% |
| JD220812P00048000 | 2022-08-01 3:46PM EDT | 48.00 | 0.04 | 0.00 | 0.03 | -0.14 | -77.78% | 80 | 15 | 82.81% |
| JD220812P00048500 | 2022-08-01 3:45PM EDT | 48.50 | 0.20 | 0.01 | 0.03 | 0.00 | - | - | 1 | 82.81% |
| JD220812P00049000 | 2022-08-03 10:12AM EDT | 49.00 | 0.07 | 0.01 | 0.03 | -0.14 | -66.67% | 80 | 63 | 78.13% |
| JD220812P00049500 | 2022-08-02 10:19AM EDT | 49.50 | 0.22 | 0.02 | 0.03 | 0.00 | - | 15 | 15 | 77.34% |
| JD220812P00050000 | 2022-08-02 10:18AM EDT | 50.00 | 0.28 | 0.02 | 0.04 | 0.00 | - | 14 | 814 | 75.00% |
| JD220812P00051000 | 2022-08-03 1:29PM EDT | 51.00 | 0.07 | 0.04 | 0.06 | -0.11 | -61.11% | 10 | 72 | 73.05% |
| JD220812P00052000 | 2022-08-03 3:27PM EDT | 52.00 | 0.09 | 0.07 | 0.10 | -0.43 | -82.69% | 15 | 17 | 71.48% |
| JD220812P00053000 | 2022-08-03 3:20PM EDT | 53.00 | 0.14 | 0.13 | 0.15 | -0.18 | -56.25% | 37 | 329 | 69.92% |
| JD220812P00054000 | 2022-08-03 2:49PM EDT | 54.00 | 0.22 | 0.19 | 0.23 | -0.23 | -51.11% | 28 | 818 | 66.89% |
| JD220812P00055000 | 2022-08-03 12:44PM EDT | 55.00 | 0.33 | 0.30 | 0.33 | -0.29 | -46.77% | 66 | 100 | 64.16% |
| JD220812P00056000 | 2022-08-03 11:51AM EDT | 56.00 | 0.48 | 0.43 | 0.47 | -0.30 | -38.46% | 13 | 453 | 60.35% |
| JD220812P00057000 | 2022-08-03 12:13PM EDT | 57.00 | 0.63 | 0.61 | 0.65 | -0.57 | -47.50% | 34 | 552 | 56.06% |
| JD220812P00058000 | 2022-08-03 11:16AM EDT | 58.00 | 0.91 | 0.84 | 0.90 | -0.56 | -38.10% | 40 | 136 | 51.07% |
| JD220812P00059000 | 2022-08-03 10:40AM EDT | 59.00 | 1.18 | 1.13 | 1.19 | -0.49 | -29.34% | 67 | 269 | 45.02% |
| JD220812P00060000 | 2022-08-03 1:46PM EDT | 60.00 | 1.51 | 1.51 | 1.56 | -0.65 | -30.09% | 122 | 483 | 34.57% |
| JD220812P00061000 | 2022-08-03 12:54PM EDT | 61.00 | 1.99 | 1.97 | 2.01 | -0.65 | -24.62% | 7 | 412 | 0.00% |
| JD220812P00062000 | 2022-08-03 9:43AM EDT | 62.00 | 3.25 | 2.46 | 2.53 | -0.55 | -14.47% | 27 | 1,288 | 0.00% |
| JD220812P00062500 | 2022-08-02 9:53AM EDT | 62.50 | 4.70 | 2.74 | 2.82 | 0.00 | - | 2 | 37 | 0.00% |
| JD220812P00063000 | 2022-08-02 3:37PM EDT | 63.00 | 3.73 | 3.05 | 3.15 | 0.00 | - | 13 | 293 | 0.00% |
| JD220812P00064000 | 2022-08-02 12:21PM EDT | 64.00 | 4.44 | 3.75 | 3.85 | 0.00 | - | 4 | 171 | 0.00% |
| JD220812P00065000 | 2022-08-03 3:16PM EDT | 65.00 | 4.55 | 4.50 | 4.60 | -2.80 | -38.10% | 5 | 79 | 0.00% |
| JD220812P00066000 | 2022-07-26 1:31PM EDT | 66.00 | 4.65 | 5.30 | 5.45 | 0.00 | - | - | 5 | 0.00% |
| JD220812P00067000 | 2022-07-01 10:56AM EDT | 67.00 | 6.65 | 6.15 | 6.30 | 0.00 | - | - | 10 | 0.00% |
| JD220812P00067500 | 2022-07-29 10:58AM EDT | 67.50 | 8.30 | 6.55 | 6.85 | 0.00 | - | - | 3 | 0.00% |
| JD220812P00068000 | 2022-08-01 1:03PM EDT | 68.00 | 10.15 | 7.00 | 7.20 | 0.00 | - | - | 1 | 0.00% |
| JD220812P00069000 | 2022-07-26 9:45AM EDT | 69.00 | 6.05 | 8.00 | 8.15 | 0.00 | - | - | 4 | 0.00% |
| JD220812P00070000 | 2022-07-28 9:53AM EDT | 70.00 | 9.00 | 8.95 | 9.10 | 0.00 | - | - | 6 | 0.00% |
| JD220812P00071000 | 2022-07-26 9:45AM EDT | 71.00 | 7.70 | 9.95 | 10.20 | 0.00 | - | - | 2 | 0.00% |
| JD220812P00073000 | 2022-08-02 1:30PM EDT | 73.00 | 13.60 | 11.90 | 12.15 | 0.00 | - | 2 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
