JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708C00055000 | 2022-07-01 1:01PM EDT | 2022-07-08 | 10.17 | 10.75 | 11.15 | +0.92 | +9.95% | 1 | 9 | 50.00% |
| JD220715C00055000 | 2022-07-01 2:58PM EDT | 2022-07-15 | 11.65 | 11.25 | 11.40 | +2.20 | +23.28% | 14 | 712 | 80.08% |
| JD220722C00055000 | 2022-06-16 10:24AM EDT | 2022-07-22 | 8.67 | 11.45 | 11.75 | 0.00 | - | 1 | 21 | 73.24% |
| JD220729C00055000 | 2022-06-15 10:51AM EDT | 2022-07-29 | 10.57 | 11.80 | 12.20 | 0.00 | - | 8 | 8 | 73.00% |
| JD220819C00055000 | 2022-07-01 11:55AM EDT | 2022-08-19 | 12.10 | 12.80 | 13.10 | +0.40 | +3.42% | 8 | 10 | 69.68% |
| JD220916C00055000 | 2022-06-24 12:36PM EDT | 2022-09-16 | 12.60 | 13.85 | 14.10 | 0.00 | - | 9 | 125 | 66.87% |
| JD221216C00055000 | 2022-06-21 1:48PM EDT | 2022-12-16 | 14.20 | 16.05 | 16.50 | 0.00 | - | 12 | 12 | 61.29% |
| JD230120C00055000 | 2022-07-01 9:36AM EDT | 2023-01-20 | 15.85 | 16.85 | 17.20 | -0.20 | -1.25% | 26 | 42 | 60.39% |
| JD240119C00055000 | 2022-06-22 10:02AM EDT | 2024-01-19 | 19.00 | 21.15 | 24.60 | 0.00 | - | 1 | 4 | 57.48% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708P00055000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 21 | 87 | 92.97% |
| JD220715P00055000 | 2022-07-01 2:46PM EDT | 2022-07-15 | 0.30 | 0.30 | 0.33 | -0.25 | -45.45% | 32 | 1,631 | 76.56% |
| JD220722P00055000 | 2022-07-01 10:33AM EDT | 2022-07-22 | 0.85 | 0.59 | 0.67 | -0.30 | -26.09% | 1 | 290 | 72.56% |
| JD220729P00055000 | 2022-06-30 9:35AM EDT | 2022-07-29 | 1.49 | 0.94 | 1.10 | 0.00 | - | 1 | 194 | 72.27% |
| JD220805P00055000 | 2022-06-30 12:26PM EDT | 2022-08-05 | 1.67 | 1.24 | 1.37 | 0.00 | - | 30 | 55 | 69.97% |
| JD220812P00055000 | 2022-07-01 12:38PM EDT | 2022-08-12 | 1.70 | 1.51 | 1.69 | -0.28 | -14.14% | 2 | 5 | 68.77% |
| JD220819P00055000 | 2022-07-01 3:54PM EDT | 2022-08-19 | 1.88 | 1.83 | 1.93 | -0.44 | -18.97% | 80 | 1,082 | 67.82% |
| JD220916P00055000 | 2022-07-01 2:01PM EDT | 2022-09-16 | 2.90 | 2.79 | 2.84 | -0.40 | -12.12% | 61 | 5,663 | 64.50% |
| JD221216P00055000 | 2022-06-30 9:37AM EDT | 2022-12-16 | 5.50 | 4.70 | 4.80 | 0.00 | - | 1 | 174 | 57.28% |
| JD230120P00055000 | 2022-07-01 3:04PM EDT | 2023-01-20 | 5.25 | 5.15 | 5.30 | -0.60 | -10.26% | 14 | 110 | 55.05% |
| JD240119P00055000 | 2022-05-12 9:35AM EDT | 2024-01-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
