JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EST. Market open.
Strike:55.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202C00055000 | 2022-12-02 10:58AM EST | 2022-12-02 | 3.11 | 3.70 | 3.95 | +1.73 | +125.36% | 153 | 754 | 0.00% |
| JD221209C00055000 | 2022-12-02 11:20AM EST | 2022-12-09 | 4.40 | 4.50 | 4.70 | +1.67 | +61.17% | 6 | 434 | 46.78% |
| JD221216C00055000 | 2022-12-02 10:34AM EST | 2022-12-16 | 5.10 | 5.45 | 5.70 | +1.40 | +37.84% | 232 | 4,696 | 60.89% |
| JD221223C00055000 | 2022-12-02 10:11AM EST | 2022-12-23 | 5.60 | 5.95 | 6.20 | +1.34 | +31.46% | 3 | 136 | 60.84% |
| JD221230C00055000 | 2022-12-02 11:25AM EST | 2022-12-30 | 6.45 | 6.30 | 6.70 | +1.83 | +39.61% | 2,277 | 2,378 | 60.45% |
| JD230106C00055000 | 2022-12-02 11:24AM EST | 2023-01-06 | 6.90 | 6.75 | 7.65 | +2.95 | +74.68% | 10 | 518 | 64.94% |
| JD230120C00055000 | 2022-12-02 11:28AM EST | 2023-01-20 | 7.60 | 7.50 | 7.70 | +1.78 | +30.58% | 55 | 7,308 | 60.21% |
| JD230317C00055000 | 2022-12-02 10:01AM EST | 2023-03-17 | 9.64 | 9.90 | 10.10 | +1.49 | +18.28% | 1 | 4,141 | 61.88% |
| JD230616C00055000 | 2022-12-02 10:46AM EST | 2023-06-16 | 12.10 | 12.40 | 12.75 | +1.50 | +14.15% | 5 | 5,394 | 61.37% |
| JD240119C00055000 | 2022-12-02 11:05AM EST | 2024-01-19 | 16.40 | 16.85 | 17.20 | +1.20 | +7.89% | 1 | 115 | 61.56% |
| JD250117C00055000 | 2022-12-02 11:13AM EST | 2025-01-17 | 21.30 | 21.10 | 22.10 | +3.07 | +16.84% | 1 | 4 | 59.77% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202P00055000 | 2022-12-02 11:20AM EST | 2022-12-02 | 0.02 | 0.01 | 0.02 | -0.50 | -96.15% | 286 | 1,338 | 71.88% |
| JD221209P00055000 | 2022-12-02 11:23AM EST | 2022-12-09 | 0.78 | 0.72 | 0.81 | -0.94 | -54.65% | 69 | 211 | 69.53% |
| JD221216P00055000 | 2022-12-02 11:25AM EST | 2022-12-16 | 1.75 | 1.67 | 1.76 | -0.92 | -34.46% | 455 | 4,023 | 75.64% |
| JD221223P00055000 | 2022-12-02 11:03AM EST | 2022-12-23 | 2.45 | 2.11 | 2.24 | -0.65 | -20.97% | 6 | 105 | 71.68% |
| JD221230P00055000 | 2022-12-02 9:59AM EST | 2022-12-30 | 2.75 | 2.47 | 2.68 | -0.75 | -21.43% | 1 | 37 | 69.26% |
| JD230120P00055000 | 2022-12-02 11:24AM EST | 2023-01-20 | 3.55 | 3.45 | 3.55 | -0.95 | -21.11% | 24 | 2,570 | 64.50% |
| JD230317P00055000 | 2022-12-01 3:25PM EST | 2023-03-17 | 6.45 | 5.35 | 5.50 | 0.00 | - | 32 | 1,441 | 60.74% |
| JD230616P00055000 | 2022-12-02 10:04AM EST | 2023-06-16 | 7.65 | 7.25 | 7.45 | -0.86 | -10.11% | 38 | 727 | 56.52% |
| JD240119P00055000 | 2022-11-30 1:16PM EST | 2024-01-19 | 10.85 | 9.50 | 10.50 | 0.00 | - | 1 | 178 | 50.37% |
| JD250117P00055000 | 2022-11-17 3:17PM EST | 2025-01-17 | 13.60 | 12.60 | 13.35 | 0.00 | - | 1 | 2 | 47.39% |
© 2022 Yahoo. All rights reserved.
