JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708C00060000 | 2022-07-01 3:45PM EDT | 2022-07-08 | 6.40 | 6.15 | 6.45 | +1.25 | +24.27% | 15 | 25 | 80.66% |
| JD220715C00060000 | 2022-07-01 3:54PM EDT | 2022-07-15 | 6.90 | 6.80 | 7.00 | +0.90 | +15.00% | 223 | 4,324 | 69.87% |
| JD220722C00060000 | 2022-06-24 2:43PM EDT | 2022-07-22 | 6.66 | 7.40 | 7.65 | 0.00 | - | 1 | 34 | 68.90% |
| JD220729C00060000 | 2022-06-30 2:18PM EDT | 2022-07-29 | 7.05 | 7.90 | 8.20 | 0.00 | - | 1 | 7 | 67.92% |
| JD220819C00060000 | 2022-07-01 2:50PM EDT | 2022-08-19 | 9.50 | 9.25 | 9.50 | +1.10 | +13.10% | 97 | 208 | 66.70% |
| JD220916C00060000 | 2022-07-01 3:00PM EDT | 2022-09-16 | 10.80 | 10.45 | 10.65 | +0.90 | +9.09% | 80 | 1,784 | 63.79% |
| JD221216C00060000 | 2022-06-29 11:43AM EDT | 2022-12-16 | 12.50 | 13.10 | 13.35 | 0.00 | - | 2 | 64 | 59.45% |
| JD230120C00060000 | 2022-07-01 1:23PM EDT | 2023-01-20 | 13.55 | 13.90 | 14.10 | +0.10 | +0.74% | 1 | 6,655 | 58.36% |
| JD240119C00060000 | 2022-07-01 9:56AM EDT | 2024-01-19 | 19.50 | 18.80 | 21.90 | +0.30 | +1.56% | 4 | 57 | 56.27% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708P00060000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.31 | 0.30 | 0.33 | -0.37 | -54.41% | 103 | 419 | 78.13% |
| JD220715P00060000 | 2022-07-01 3:57PM EDT | 2022-07-15 | 0.95 | 0.92 | 0.98 | -0.59 | -38.31% | 50 | 5,537 | 69.87% |
| JD220722P00060000 | 2022-07-01 3:20PM EDT | 2022-07-22 | 1.48 | 1.46 | 1.65 | -0.62 | -29.52% | 4 | 112 | 68.51% |
| JD220729P00060000 | 2022-06-30 10:16AM EDT | 2022-07-29 | 3.00 | 1.97 | 2.15 | 0.00 | - | 3 | 59 | 67.24% |
| JD220805P00060000 | 2022-07-01 12:48PM EDT | 2022-08-05 | 2.67 | 2.39 | 2.59 | -0.33 | -11.00% | 1 | 19 | 66.04% |
| JD220812P00060000 | 2022-07-01 1:15PM EDT | 2022-08-12 | 3.05 | 2.77 | 2.95 | +3.05 | - | 6 | 0 | 64.87% |
| JD220819P00060000 | 2022-07-01 2:54PM EDT | 2022-08-19 | 3.20 | 3.20 | 3.30 | -0.80 | -20.00% | 14 | 397 | 64.55% |
| JD220916P00060000 | 2022-07-01 9:34AM EDT | 2022-09-16 | 5.05 | 4.30 | 4.45 | +0.05 | +1.00% | 69 | 799 | 61.67% |
| JD221216P00060000 | 2022-07-01 9:34AM EDT | 2022-12-16 | 7.25 | 6.45 | 6.65 | +0.05 | +0.69% | 1 | 817 | 54.94% |
| JD230120P00060000 | 2022-06-30 3:32PM EDT | 2023-01-20 | 7.80 | 7.05 | 7.20 | 0.00 | - | 6 | 662 | 53.16% |
| JD240119P00060000 | 2022-05-10 9:31AM EDT | 2024-01-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
