Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.96 (-1.15%) Nasdaq
11,073.31 -75.29 (-0.68%) BTC-USD
19,935.15 -211.30 (-1.05%) CMC Crypto 200
456.11 -7.01 (-1.51%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221007C00040000 | 2022-10-04 1:08PM EDT | 40.00 | 11.86 | 11.50 | 11.95 | 0.00 | - | 2 | 7 | 180.47% |
| JD221007C00040500 | 2022-10-06 3:50PM EDT | 40.50 | 11.40 | 11.10 | 11.30 | +11.40 | - | 9 | 0 | 160.16% |
| JD221007C00041500 | 2022-10-06 1:08PM EDT | 41.50 | 10.50 | 10.10 | 10.35 | +1.05 | +11.11% | 2 | 2 | 158.59% |
| JD221007C00042000 | 2022-09-29 10:07AM EDT | 42.00 | 8.95 | 9.60 | 9.85 | 0.00 | - | - | 0 | 150.78% |
| JD221007C00042500 | 2022-10-06 12:38PM EDT | 42.50 | 9.46 | 9.10 | 9.35 | +0.96 | +11.29% | 2 | 2 | 143.75% |
| JD221007C00043000 | 2022-10-05 3:02PM EDT | 43.00 | 10.10 | 8.55 | 9.05 | 0.00 | - | 2 | 1 | 158.59% |
| JD221007C00044000 | 2022-10-06 1:12PM EDT | 44.00 | 8.00 | 7.25 | 8.20 | -0.10 | -1.23% | 1 | 2 | 121.88% |
| JD221007C00045000 | 2022-09-30 9:46AM EDT | 45.00 | 5.30 | 6.30 | 7.25 | 0.00 | - | 3 | 3 | 121.09% |
| JD221007C00045500 | 2022-09-30 9:48AM EDT | 45.50 | 4.75 | 6.10 | 6.45 | 0.00 | - | 1 | 1 | 113.28% |
| JD221007C00046500 | 2022-10-03 10:46AM EDT | 46.50 | 3.05 | 5.10 | 5.35 | +3.05 | - | - | 1 | 86.33% |
| JD221007C00047000 | 2022-10-04 10:59AM EDT | 47.00 | 5.70 | 4.40 | 5.15 | 0.00 | - | 2 | 8 | 89.84% |
| JD221007C00047500 | 2022-10-06 11:56AM EDT | 47.50 | 4.65 | 4.05 | 4.35 | +4.65 | -11.43% | 6 | 12 | 65.23% |
| JD221007C00048000 | 2022-10-04 12:43PM EDT | 48.00 | 4.35 | 3.35 | 4.25 | 0.00 | - | 63 | 4 | 78.13% |
| JD221007C00048500 | 2022-10-05 12:22PM EDT | 48.50 | 4.59 | 3.10 | 3.35 | 0.00 | - | 46 | 64 | 57.42% |
| JD221007C00049000 | 2022-10-06 9:50AM EDT | 49.00 | 3.40 | 2.51 | 2.84 | -0.43 | -11.23% | 2 | 125 | 66.60% |
| JD221007C00049500 | 2022-10-06 3:29PM EDT | 49.50 | 2.45 | 2.08 | 2.44 | -1.25 | -33.78% | 50 | 528 | 67.97% |
| JD221007C00050000 | 2022-10-06 3:59PM EDT | 50.00 | 1.80 | 1.65 | 2.01 | -1.25 | -40.98% | 232 | 1,493 | 64.06% |
| JD221007C00051000 | 2022-10-06 3:59PM EDT | 51.00 | 1.09 | 0.99 | 1.16 | -1.42 | -56.57% | 250 | 368 | 51.86% |
| JD221007C00052000 | 2022-10-06 3:59PM EDT | 52.00 | 0.48 | 0.46 | 0.49 | -1.06 | -68.83% | 220 | 414 | 42.19% |
| JD221007C00053000 | 2022-10-06 3:54PM EDT | 53.00 | 0.20 | 0.17 | 0.22 | -0.72 | -78.26% | 544 | 1,031 | 44.92% |
| JD221007C00054000 | 2022-10-06 3:57PM EDT | 54.00 | 0.07 | 0.06 | 0.08 | -0.46 | -86.79% | 475 | 2,200 | 45.70% |
| JD221007C00055000 | 2022-10-06 3:54PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.25 | -92.59% | 2,789 | 5,032 | 48.05% |
| JD221007C00056000 | 2022-10-06 3:31PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 263 | 1,010 | 53.13% |
| JD221007C00057000 | 2022-10-06 12:55PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 65 | 1,342 | 62.50% |
| JD221007C00058000 | 2022-10-06 10:07AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 133 | 5,507 | 68.75% |
| JD221007C00059000 | 2022-10-06 9:46AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 131 | 76.56% |
| JD221007C00060000 | 2022-10-05 12:19PM EDT | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 300 | 340 | 84.38% |
| JD221007C00061000 | 2022-10-05 9:38AM EDT | 61.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 107 | 93.75% |
| JD221007C00062000 | 2022-10-06 10:57AM EDT | 62.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1 | 70 | 100.00% |
| JD221007C00063000 | 2022-10-05 1:16PM EDT | 63.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 422 | 114.06% |
| JD221007C00064000 | 2022-10-05 11:46AM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 167 | 121.88% |
| JD221007C00065000 | 2022-10-05 12:16PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 215 | 129.69% |
| JD221007C00066000 | 2022-10-03 11:26AM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 171 | 137.50% |
| JD221007C00067000 | 2022-10-05 10:14AM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 404 | 143.75% |
| JD221007C00068000 | 2022-10-05 9:56AM EDT | 68.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 244 | 150.00% |
| JD221007C00069000 | 2022-10-05 9:52AM EDT | 69.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 105 | 157.81% |
| JD221007C00070000 | 2022-10-05 9:51AM EDT | 70.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 41 | 182.81% |
| JD221007C00071000 | 2022-10-05 9:51AM EDT | 71.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 11 | 18 | 227.34% |
| JD221007C00072000 | 2022-10-05 9:57AM EDT | 72.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 30 | 39 | 235.16% |
| JD221007C00073000 | 2022-10-06 3:59PM EDT | 73.00 | 0.02 | 0.00 | 0.23 | -0.02 | -50.00% | 7 | 19 | 242.97% |
| JD221007C00074000 | 2022-10-05 9:38AM EDT | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 137 | 190.63% |
| JD221007C00075000 | 2022-09-27 9:50AM EDT | 75.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 48 | 234.38% |
| JD221007C00076000 | 2022-10-03 9:42AM EDT | 76.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 78 | 300 | 203.13% |
| JD221007C00080000 | 2022-10-03 12:26PM EDT | 80.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 18 | 282.81% |
| JD221007C00085000 | 2022-10-05 9:38AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 225.00% |
| JD221007C00090000 | 2022-09-23 11:32AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 250.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221007P00035000 | 2022-10-05 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 187.50% |
| JD221007P00039500 | 2022-10-03 9:31AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 60 | 137.50% |
| JD221007P00040000 | 2022-10-03 3:58PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 131.25% |
| JD221007P00040500 | 2022-10-03 10:35AM EDT | 40.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 5 | 140.63% |
| JD221007P00041500 | 2022-10-04 11:49AM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 128.13% |
| JD221007P00042500 | 2022-10-03 9:35AM EDT | 42.50 | 0.11 | 0.00 | 0.03 | +0.11 | - | - | 25 | 115.63% |
| JD221007P00043000 | 2022-10-06 10:01AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 91 | 103.13% |
| JD221007P00043500 | 2022-10-05 12:51PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 23 | 96.88% |
| JD221007P00044000 | 2022-10-05 12:51PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 52 | 92.19% |
| JD221007P00044500 | 2022-10-05 10:54AM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 85.94% |
| JD221007P00045000 | 2022-10-06 10:01AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 125 | 81.25% |
| JD221007P00045500 | 2022-10-04 10:38AM EDT | 45.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 54 | 75.00% |
| JD221007P00046000 | 2022-10-05 3:57PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 264 | 68.75% |
| JD221007P00046500 | 2022-10-06 3:35PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 58 | 64.06% |
| JD221007P00047000 | 2022-10-06 3:37PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 435 | 57.81% |
| JD221007P00047500 | 2022-10-06 3:13PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 204 | 57.81% |
| JD221007P00048000 | 2022-10-06 3:29PM EDT | 48.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 241 | 53.91% |
| JD221007P00048500 | 2022-10-06 3:56PM EDT | 48.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 233 | 204 | 50.39% |
| JD221007P00049000 | 2022-10-06 3:47PM EDT | 49.00 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 93 | 1,022 | 49.22% |
| JD221007P00049500 | 2022-10-06 3:32PM EDT | 49.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 54 | 298 | 48.05% |
| JD221007P00050000 | 2022-10-06 3:53PM EDT | 50.00 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 259 | 798 | 45.31% |
| JD221007P00051000 | 2022-10-06 3:59PM EDT | 51.00 | 0.35 | 0.32 | 0.37 | +0.07 | +25.00% | 1,040 | 1,007 | 42.68% |
| JD221007P00052000 | 2022-10-06 3:59PM EDT | 52.00 | 0.78 | 0.75 | 0.84 | +0.26 | +50.00% | 706 | 1,724 | 42.87% |
| JD221007P00053000 | 2022-10-06 2:59PM EDT | 53.00 | 1.25 | 1.45 | 1.56 | +0.29 | +30.21% | 167 | 1,253 | 44.92% |
| JD221007P00054000 | 2022-10-06 3:50PM EDT | 54.00 | 2.19 | 2.23 | 2.50 | +0.77 | +54.23% | 1 | 355 | 56.06% |
| JD221007P00055000 | 2022-10-06 3:33PM EDT | 55.00 | 3.20 | 3.20 | 3.65 | +1.09 | +51.66% | 8 | 199 | 60.16% |
| JD221007P00056000 | 2022-10-06 3:50PM EDT | 56.00 | 4.15 | 4.20 | 4.40 | +1.36 | +48.75% | 8 | 945 | 67.58% |
| JD221007P00057000 | 2022-10-04 11:05AM EDT | 57.00 | 4.40 | 5.25 | 5.40 | 0.00 | - | 25 | 364 | 78.91% |
| JD221007P00058000 | 2022-10-06 10:16AM EDT | 58.00 | 6.05 | 6.20 | 6.45 | +1.23 | +25.52% | 5 | 391 | 101.56% |
| JD221007P00059000 | 2022-09-23 2:27PM EDT | 59.00 | 7.15 | 7.20 | 7.40 | 0.00 | - | 1 | 269 | 100.00% |
| JD221007P00060000 | 2022-10-06 3:57PM EDT | 60.00 | 8.25 | 8.15 | 8.55 | +0.88 | +11.94% | 9 | 328 | 84.38% |
| JD221007P00061000 | 2022-09-22 2:45PM EDT | 61.00 | 7.62 | 9.10 | 9.40 | 0.00 | - | 16 | 586 | 120.31% |
| JD221007P00062000 | 2022-10-06 11:33AM EDT | 62.00 | 10.02 | 10.05 | 10.40 | +0.87 | +9.51% | 2 | 98 | 129.69% |
| JD221007P00063000 | 2022-10-03 3:36PM EDT | 63.00 | 13.55 | 11.20 | 11.55 | 0.00 | - | 2 | 131 | 128.13% |
| JD221007P00064000 | 2022-10-05 9:52AM EDT | 64.00 | 10.64 | 11.95 | 12.70 | 0.00 | - | 1 | 31 | 212.50% |
| JD221007P00065000 | 2022-09-09 9:32AM EDT | 65.00 | 5.35 | 12.95 | 13.65 | 0.00 | - | 5 | 18 | 215.63% |
| JD221007P00066000 | 2022-08-29 10:29AM EDT | 66.00 | 5.25 | 13.60 | 14.00 | 0.00 | - | 9 | 39 | 0.00% |
| JD221007P00068000 | 2022-09-27 10:48AM EDT | 68.00 | 14.04 | 15.95 | 16.55 | 0.00 | - | 1 | 0 | 226.56% |
| JD221007P00069000 | 2022-09-27 9:49AM EDT | 69.00 | 14.62 | 16.30 | 18.40 | 0.00 | - | 1 | 1 | 150.00% |
| JD221007P00070000 | 2022-09-27 10:45AM EDT | 70.00 | 16.15 | 18.05 | 18.50 | 0.00 | - | 2 | 1 | 232.42% |
| JD221007P00071000 | 2022-09-01 12:52PM EDT | 71.00 | 9.90 | 20.05 | 20.90 | 0.00 | - | - | 0 | 384.38% |
© 2022 Yahoo. All rights reserved.
