JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:45.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202C00045000 | 2022-11-25 12:25PM EST | 2022-12-02 | 4.73 | 4.70 | 4.90 | -2.82 | -37.35% | 1 | 0 | 65.04% |
| JD221209C00045000 | 2022-11-21 9:30AM EST | 2022-12-09 | 8.70 | 5.10 | 5.30 | 0.00 | - | 1 | 0 | 62.31% |
| JD221216C00045000 | 2022-11-25 12:55PM EST | 2022-12-16 | 5.60 | 5.60 | 5.80 | -2.60 | -31.71% | 6 | 0 | 64.94% |
| JD221223C00045000 | 2022-11-17 3:41PM EST | 2022-12-23 | 13.95 | 6.00 | 6.25 | 0.00 | - | 1 | 0 | 65.82% |
| JD221230C00045000 | 2022-11-17 11:27AM EST | 2022-12-30 | 12.98 | 6.30 | 6.60 | 0.00 | - | 9 | 0 | 65.23% |
| JD230120C00045000 | 2022-11-25 10:58AM EST | 2023-01-20 | 7.27 | 7.20 | 7.35 | -1.68 | -18.77% | 12 | 0 | 63.87% |
| JD230317C00045000 | 2022-11-25 11:21AM EST | 2023-03-17 | 9.15 | 9.10 | 9.25 | -2.10 | -18.67% | 10 | 0 | 64.55% |
| JD230616C00045000 | 2022-11-25 12:38PM EST | 2023-06-16 | 10.95 | 11.25 | 11.45 | -1.95 | -15.12% | 4 | 0 | 64.20% |
| JD240119C00045000 | 2022-11-21 2:20PM EST | 2024-01-19 | 17.20 | 14.85 | 15.15 | 0.00 | - | 9 | 0 | 63.75% |
| JD250117C00045000 | 2022-11-22 10:27AM EST | 2025-01-17 | 20.50 | 18.65 | 19.20 | 0.00 | - | 1 | 0 | 62.18% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202P00045000 | 2022-11-25 12:47PM EST | 2022-12-02 | 0.23 | 0.22 | 0.25 | +0.08 | +53.33% | 310 | 0 | 59.08% |
| JD221209P00045000 | 2022-11-25 12:34PM EST | 2022-12-09 | 0.66 | 0.60 | 0.66 | +0.20 | +43.48% | 32 | 0 | 58.98% |
| JD221216P00045000 | 2022-11-25 12:58PM EST | 2022-12-16 | 1.12 | 1.07 | 1.15 | +0.39 | +53.42% | 2,366 | 0 | 62.01% |
| JD221223P00045000 | 2022-11-25 10:21AM EST | 2022-12-23 | 1.47 | 1.28 | 1.55 | +0.07 | +5.00% | 2 | 0 | 60.72% |
| JD221230P00045000 | 2022-11-25 10:23AM EST | 2022-12-30 | 1.77 | 1.69 | 1.96 | +0.54 | +43.90% | 9 | 0 | 62.40% |
| JD230120P00045000 | 2022-11-25 12:50PM EST | 2023-01-20 | 2.47 | 2.43 | 2.53 | +0.51 | +26.02% | 45 | 0 | 59.23% |
| JD230317P00045000 | 2022-11-25 12:12PM EST | 2023-03-17 | 4.05 | 4.00 | 4.10 | +0.65 | +19.12% | 3 | 0 | 58.03% |
| JD230616P00045000 | 2022-11-25 12:18PM EST | 2023-06-16 | 5.70 | 5.60 | 5.70 | +0.55 | +10.68% | 6 | 0 | 55.10% |
| JD240119P00045000 | 2022-11-21 11:55AM EST | 2024-01-19 | 7.45 | 8.05 | 8.25 | 0.00 | - | 2 | 0 | 51.32% |
| JD250117P00045000 | 2022-11-09 1:09PM EST | 2025-01-17 | 12.20 | 10.20 | 10.60 | 0.00 | - | 2 | 0 | 47.00% |
© 2022 Yahoo. All rights reserved.
