JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:57.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220819C00057500 | 2022-08-11 2:30PM EDT | 2022-08-19 | 1.45 | 1.42 | 1.48 | -0.46 | -24.08% | 171 | 483 | 122.46% |
| JD220916C00057500 | 2022-08-11 11:32AM EDT | 2022-09-16 | 3.85 | 3.45 | 3.55 | +0.05 | +1.32% | 431 | 732 | 63.79% |
| JD221021C00057500 | 2022-08-11 2:34PM EDT | 2022-10-21 | 4.85 | 4.75 | 4.85 | -0.25 | -4.90% | 69 | 137 | 57.08% |
| JD221216C00057500 | 2022-08-09 1:15PM EDT | 2022-12-16 | 6.85 | 6.55 | 6.65 | 0.00 | - | 128 | 176 | 55.82% |
| JD230120C00057500 | 2022-08-11 10:14AM EDT | 2023-01-20 | 8.20 | 7.45 | 7.55 | +0.40 | +5.13% | 25 | 123 | 55.33% |
| JD230317C00057500 | 2022-08-11 10:22AM EDT | 2023-03-17 | 9.70 | 8.80 | 9.00 | +0.45 | +4.86% | 8 | 306 | 55.74% |
| JD240119C00057500 | 2022-08-09 3:57PM EDT | 2024-01-19 | 14.20 | 14.05 | 14.30 | 0.00 | - | 40 | 42 | 55.85% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220819P00057500 | 2022-08-11 2:32PM EDT | 2022-08-19 | 1.93 | 1.92 | 1.99 | -0.36 | -15.72% | 61 | 2,049 | 68.95% |
| JD220916P00057500 | 2022-08-11 1:42PM EDT | 2022-09-16 | 3.65 | 3.85 | 3.95 | -0.40 | -9.88% | 1,152 | 2,202 | 49.76% |
| JD221021P00057500 | 2022-08-11 1:32PM EDT | 2022-10-21 | 4.90 | 5.00 | 5.10 | -0.45 | -8.41% | 42 | 146 | 46.00% |
| JD221216P00057500 | 2022-08-11 11:14AM EDT | 2022-12-16 | 6.30 | 6.50 | 6.60 | -0.50 | -7.35% | 13 | 295 | 45.34% |
| JD230120P00057500 | 2022-08-11 10:39AM EDT | 2023-01-20 | 6.78 | 7.15 | 7.30 | -0.42 | -5.83% | 1 | 350 | 44.73% |
| JD230317P00057500 | 2022-08-11 10:47AM EDT | 2023-03-17 | 8.01 | 8.20 | 8.45 | -0.24 | -2.91% | 3 | 4 | 45.13% |
| JD240119P00057500 | 2022-08-10 3:02PM EDT | 2024-01-19 | 12.50 | 11.75 | 12.80 | +0.86 | +7.39% | 1 | 99 | 45.34% |
© 2022 Yahoo. All rights reserved.
