JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220715C00045000 | 2022-06-21 1:30PM EDT | 2022-07-15 | 18.15 | 20.85 | 21.20 | 0.00 | - | 4 | 206 | 98.83% |
| JD220916C00045000 | 2022-06-01 1:16PM EDT | 2022-09-16 | 13.05 | 22.05 | 22.30 | 0.00 | - | 1 | 3 | 74.98% |
| JD221216C00045000 | 2022-05-16 3:32PM EDT | 2022-12-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD230120C00045000 | 2022-05-26 3:52PM EDT | 2023-01-20 | 14.05 | 22.25 | 22.70 | 0.00 | - | 1 | 40 | 51.73% |
| JD240119C00045000 | 2022-06-16 10:45AM EDT | 2024-01-19 | 24.25 | 27.85 | 30.40 | 0.00 | - | 1 | 3 | 62.44% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708P00045000 | 2022-06-24 10:27AM EDT | 2022-07-08 | 0.05 | 0.00 | 0.03 | 0.00 | - | 105 | 103 | 117.19% |
| JD220715P00045000 | 2022-07-01 2:29PM EDT | 2022-07-15 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 4 | 387 | 86.72% |
| JD220722P00045000 | 2022-06-13 2:22PM EDT | 2022-07-22 | 0.86 | 0.05 | 0.20 | 0.00 | - | 12 | 19 | 86.52% |
| JD220729P00045000 | 2022-06-23 3:27PM EDT | 2022-07-29 | 0.54 | 0.16 | 0.30 | 0.00 | - | 14 | 20 | 83.20% |
| JD220805P00045000 | 2022-06-30 12:41PM EDT | 2022-08-05 | 0.39 | 0.23 | 0.38 | 0.00 | - | 8 | 9 | 78.52% |
| JD220819P00045000 | 2022-07-01 12:10PM EDT | 2022-08-19 | 0.61 | 0.52 | 0.57 | -0.09 | -12.86% | 8 | 30 | 75.39% |
| JD220916P00045000 | 2022-06-30 12:33PM EDT | 2022-09-16 | 1.20 | 1.00 | 1.06 | 0.00 | - | 27 | 163 | 71.14% |
| JD221216P00045000 | 2022-07-01 1:00PM EDT | 2022-12-16 | 2.35 | 2.16 | 2.27 | -0.12 | -4.86% | 5 | 71 | 61.99% |
| JD230120P00045000 | 2022-07-01 3:03PM EDT | 2023-01-20 | 2.56 | 2.49 | 2.57 | -0.36 | -12.33% | 4 | 866 | 59.33% |
| JD240119P00045000 | 2022-05-27 3:48PM EDT | 2024-01-19 | 8.60 | 4.15 | 6.25 | 0.00 | - | 2 | 2 | 53.74% |
© 2022 Yahoo. All rights reserved.
