Singapore markets close in 7 hours 30 minutes
Straits Times Index
3,366.63 -11.02 (-0.33%) Nikkei
27,443.50 +96.62 (+0.35%) Hang Seng
22,072.18 0.00 (0.00%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
24,105.54 +1,016.15 (+4.40%) CMC Crypto 200
549.57 +306.90 (+126.46%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230203C00040000 | 2023-01-31 10:24AM EST | 40.00 | 19.70 | 20.35 | 20.65 | 0.00 | - | 1 | 1 | 240.63% |
| JD230203C00044000 | 2023-01-27 10:12AM EST | 44.00 | 20.00 | 16.35 | 16.65 | 0.00 | - | 1 | 2 | 190.63% |
| JD230203C00045000 | 2023-01-27 10:22AM EST | 45.00 | 18.73 | 15.20 | 15.65 | 0.00 | - | 3 | 3 | 238.67% |
| JD230203C00049000 | 2023-01-25 11:20AM EST | 49.00 | 12.09 | 11.25 | 11.70 | 0.00 | - | 1 | 1 | 106.25% |
| JD230203C00050000 | 2023-01-20 10:59AM EST | 50.00 | 10.78 | 10.20 | 10.70 | 0.00 | - | 1 | 1 | 176.17% |
| JD230203C00051000 | 2023-01-05 9:45AM EST | 51.00 | 14.28 | 9.40 | 9.75 | 0.00 | - | 2 | 25 | 136.33% |
| JD230203C00053000 | 2023-01-03 9:50AM EST | 53.00 | 7.48 | 7.40 | 7.75 | 0.00 | - | - | 10 | 110.55% |
| JD230203C00054000 | 2023-01-26 3:57PM EST | 54.00 | 9.25 | 6.40 | 6.70 | 0.00 | - | - | 2 | 92.58% |
| JD230203C00055000 | 2023-02-01 10:03AM EST | 55.00 | 5.80 | 5.45 | 5.55 | +1.20 | +26.09% | 40 | 45 | 66.41% |
| JD230203C00056000 | 2023-02-01 10:04AM EST | 56.00 | 4.98 | 4.35 | 4.75 | +1.33 | +36.44% | 178 | 179 | 67.97% |
| JD230203C00057000 | 2023-02-01 3:35PM EST | 57.00 | 3.95 | 3.50 | 3.70 | +0.85 | +27.42% | 155 | 46 | 62.50% |
| JD230203C00058000 | 2023-02-01 2:52PM EST | 58.00 | 2.66 | 2.62 | 2.83 | +0.51 | +23.72% | 40 | 111 | 60.74% |
| JD230203C00059000 | 2023-02-01 2:58PM EST | 59.00 | 1.76 | 1.83 | 2.04 | +0.25 | +16.56% | 442 | 359 | 58.89% |
| JD230203C00060000 | 2023-02-01 3:59PM EST | 60.00 | 1.23 | 1.20 | 1.24 | +0.21 | +20.59% | 712 | 803 | 54.39% |
| JD230203C00061000 | 2023-02-01 3:57PM EST | 61.00 | 0.71 | 0.72 | 0.78 | +0.02 | +2.90% | 4,202 | 1,648 | 55.37% |
| JD230203C00062000 | 2023-02-01 3:56PM EST | 62.00 | 0.45 | 0.42 | 0.47 | +0.01 | +2.27% | 3,622 | 1,118 | 57.23% |
| JD230203C00062500 | 2023-02-01 3:09PM EST | 62.50 | 0.38 | 0.32 | 0.35 | +0.04 | +11.76% | 1,853 | 834 | 58.01% |
| JD230203C00063000 | 2023-02-01 3:59PM EST | 63.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 1,445 | 1,327 | 59.67% |
| JD230203C00064000 | 2023-02-01 3:57PM EST | 64.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 1,102 | 591 | 63.28% |
| JD230203C00065000 | 2023-02-01 3:59PM EST | 65.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 1,091 | 1,394 | 67.58% |
| JD230203C00066000 | 2023-02-01 3:59PM EST | 66.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 362 | 512 | 72.66% |
| JD230203C00067000 | 2023-02-01 3:57PM EST | 67.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,061 | 420 | 75.00% |
| JD230203C00068000 | 2023-02-01 3:57PM EST | 68.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 32 | 126 | 80.47% |
| JD230203C00069000 | 2023-02-01 3:44PM EST | 69.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 455 | 84.38% |
| JD230203C00070000 | 2023-02-01 3:50PM EST | 70.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 116 | 3,531 | 92.19% |
| JD230203C00071000 | 2023-01-30 12:03PM EST | 71.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 57 | 96.88% |
| JD230203C00072000 | 2023-01-27 2:10PM EST | 72.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 2 | 46 | 99.22% |
| JD230203C00073000 | 2023-02-01 9:49AM EST | 73.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 20 | 73 | 117.19% |
| JD230203C00074000 | 2023-01-27 10:43AM EST | 74.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 112.50% |
| JD230203C00075000 | 2023-01-31 10:52AM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 139 | 120.31% |
| JD230203C00076000 | 2023-01-27 10:43AM EST | 76.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 126.56% |
| JD230203C00077000 | 2023-01-23 12:03PM EST | 77.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 132.81% |
| JD230203C00078000 | 2023-01-26 1:09PM EST | 78.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 98 | 139.06% |
| JD230203C00080000 | 2023-01-31 10:20AM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 132 | 150.00% |
| JD230203C00085000 | 2023-01-30 9:54AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 255 | 162.50% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230203P00030000 | 2023-01-18 11:01AM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 325.00% |
| JD230203P00035000 | 2023-01-06 10:54AM EST | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 28 | 256.25% |
| JD230203P00044000 | 2023-01-31 10:20AM EST | 44.00 | 0.01 | 0.00 | 1.77 | 0.00 | - | 1 | 2 | 374.22% |
| JD230203P00046000 | 2023-02-01 9:52AM EST | 46.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 12 | 162.50% |
| JD230203P00047000 | 2023-01-23 9:42AM EST | 47.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 151.56% |
| JD230203P00048000 | 2023-01-30 1:48PM EST | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 43 | 131.25% |
| JD230203P00049000 | 2023-01-25 3:29PM EST | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 120.31% |
| JD230203P00049500 | 2023-01-23 2:27PM EST | 49.50 | 0.03 | 0.00 | 1.79 | 0.00 | - | - | 2 | 268.95% |
| JD230203P00050000 | 2023-01-30 3:11PM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 62 | 109.38% |
| JD230203P00051000 | 2023-01-24 9:40AM EST | 51.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 94 | 95.31% |
| JD230203P00052000 | 2023-01-31 9:30AM EST | 52.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 96.88% |
| JD230203P00053000 | 2023-01-31 2:16PM EST | 53.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 237 | 82.81% |
| JD230203P00054000 | 2023-02-01 2:33PM EST | 54.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 1 | 224 | 79.69% |
| JD230203P00055000 | 2023-02-01 10:47AM EST | 55.00 | 0.06 | 0.02 | 0.08 | -0.02 | -25.00% | 7 | 459 | 73.05% |
| JD230203P00056000 | 2023-02-01 2:39PM EST | 56.00 | 0.09 | 0.03 | 0.13 | -0.06 | -40.00% | 21 | 192 | 67.97% |
| JD230203P00057000 | 2023-02-01 2:48PM EST | 57.00 | 0.14 | 0.07 | 0.12 | -0.19 | -57.58% | 172 | 733 | 57.62% |
| JD230203P00058000 | 2023-02-01 3:29PM EST | 58.00 | 0.22 | 0.18 | 0.22 | -0.35 | -61.40% | 107 | 1,743 | 55.86% |
| JD230203P00059000 | 2023-02-01 3:46PM EST | 59.00 | 0.34 | 0.38 | 0.42 | -0.64 | -65.31% | 1,055 | 1,430 | 54.49% |
| JD230203P00060000 | 2023-02-01 3:45PM EST | 60.00 | 0.63 | 0.71 | 0.77 | -0.83 | -56.85% | 2,240 | 2,297 | 53.81% |
| JD230203P00061000 | 2023-02-01 3:59PM EST | 61.00 | 1.28 | 1.22 | 1.28 | -0.85 | -39.91% | 60 | 639 | 53.61% |
| JD230203P00062000 | 2023-02-01 3:41PM EST | 62.00 | 1.63 | 1.91 | 1.99 | -1.29 | -44.18% | 16 | 582 | 55.57% |
| JD230203P00062500 | 2023-02-01 10:14AM EST | 62.50 | 2.15 | 2.28 | 2.41 | -0.95 | -30.65% | 44 | 439 | 56.45% |
| JD230203P00063000 | 2023-01-31 2:55PM EST | 63.00 | 3.25 | 2.62 | 2.87 | 0.00 | - | 1 | 318 | 55.76% |
| JD230203P00064000 | 2023-02-01 12:43PM EST | 64.00 | 4.80 | 3.60 | 3.75 | +0.30 | +6.67% | 2 | 361 | 61.52% |
| JD230203P00065000 | 2023-01-31 10:42AM EST | 65.00 | 5.15 | 4.55 | 4.70 | 0.00 | - | 29 | 126 | 66.02% |
| JD230203P00066000 | 2023-01-31 1:56PM EST | 66.00 | 6.25 | 5.40 | 5.70 | 0.00 | - | 12 | 20 | 57.81% |
| JD230203P00067000 | 2023-01-27 9:30AM EST | 67.00 | 3.40 | 6.40 | 6.65 | 0.00 | - | 28 | 43 | 91.02% |
| JD230203P00068000 | 2023-01-27 9:48AM EST | 68.00 | 4.40 | 7.40 | 7.70 | 0.00 | - | 5 | 5 | 73.44% |
| JD230203P00069000 | 2023-01-26 10:01AM EST | 69.00 | 7.02 | 8.35 | 8.75 | 0.00 | - | - | 0 | 81.25% |
| JD230203P00070000 | 2023-01-30 9:33AM EST | 70.00 | 10.65 | 9.35 | 9.80 | 0.00 | - | 1 | 58 | 100.78% |
| JD230203P00071000 | 2023-01-26 11:17AM EST | 71.00 | 8.32 | 10.35 | 10.65 | 0.00 | - | 1 | 1 | 128.91% |
| JD230203P00073000 | 2023-01-19 1:39PM EST | 73.00 | 13.10 | 12.35 | 12.70 | 0.00 | - | - | 0 | 157.03% |
| JD230203P00074000 | 2023-01-23 10:09AM EST | 74.00 | 12.75 | 13.35 | 13.65 | 0.00 | - | - | 4 | 154.69% |
| JD230203P00077000 | 2023-01-11 10:42AM EST | 77.00 | 15.05 | 16.50 | 16.65 | 0.00 | - | - | 0 | 153.13% |
| JD230203P00078000 | 2023-01-11 11:02AM EST | 78.00 | 15.80 | 17.35 | 17.65 | 0.00 | - | - | 0 | 186.33% |
| JD230203P00080000 | 2023-01-11 12:42PM EST | 80.00 | 17.25 | 19.50 | 19.70 | 0.00 | - | - | 0 | 184.38% |
© 2023 Yahoo. All rights reserved.
