JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202C00060000 | 2022-12-01 3:50PM EST | 2022-12-02 | 0.08 | 0.08 | 0.09 | -0.38 | -82.61% | 496 | 872 | 92.19% |
| JD221209C00060000 | 2022-12-01 3:38PM EST | 2022-12-09 | 0.85 | 0.81 | 0.86 | -0.60 | -41.38% | 923 | 723 | 68.75% |
| JD221216C00060000 | 2022-12-01 3:57PM EST | 2022-12-16 | 1.81 | 1.72 | 1.82 | -0.54 | -22.98% | 1,197 | 16,234 | 73.88% |
| JD221223C00060000 | 2022-12-01 2:11PM EST | 2022-12-23 | 2.17 | 2.14 | 2.24 | -1.00 | -31.55% | 3 | 740 | 69.21% |
| JD221230C00060000 | 2022-12-01 2:15PM EST | 2022-12-30 | 2.59 | 2.50 | 2.59 | -0.61 | -19.06% | 353 | 3,334 | 66.21% |
| JD230106C00060000 | 2022-12-01 10:06AM EST | 2023-01-06 | 3.05 | 2.82 | 3.05 | -0.97 | -24.13% | 7 | 517 | 65.21% |
| JD230120C00060000 | 2022-12-01 3:55PM EST | 2023-01-20 | 3.68 | 3.60 | 3.70 | -0.72 | -16.36% | 67 | 17,933 | 64.21% |
| JD230317C00060000 | 2022-12-01 11:17AM EST | 2023-03-17 | 5.91 | 5.85 | 6.00 | -1.09 | -15.57% | 10 | 6,486 | 63.16% |
| JD230616C00060000 | 2022-12-01 12:31PM EST | 2023-06-16 | 8.60 | 8.40 | 8.55 | -0.85 | -8.99% | 22 | 808 | 61.91% |
| JD240119C00060000 | 2022-12-01 1:08PM EST | 2024-01-19 | 13.00 | 12.70 | 12.95 | -0.76 | -5.52% | 75 | 286 | 61.26% |
| JD250117C00060000 | 2022-11-30 3:51PM EST | 2025-01-17 | 19.00 | 16.95 | 17.65 | 0.00 | - | 2 | 152 | 59.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202P00060000 | 2022-12-01 3:36PM EST | 2022-12-02 | 4.10 | 4.05 | 4.25 | +1.42 | +52.99% | 7 | 74 | 96.09% |
| JD221209P00060000 | 2022-12-01 2:27PM EST | 2022-12-09 | 4.90 | 4.80 | 5.00 | +1.24 | +33.88% | 4 | 52 | 65.53% |
| JD221216P00060000 | 2022-12-01 10:12AM EST | 2022-12-16 | 5.57 | 5.70 | 5.90 | +0.92 | +19.78% | 4 | 1,663 | 71.00% |
| JD221223P00060000 | 2022-12-01 9:52AM EST | 2022-12-23 | 6.18 | 6.00 | 6.25 | +0.83 | +15.51% | 1 | 221 | 65.04% |
| JD221230P00060000 | 2022-12-01 9:37AM EST | 2022-12-30 | 7.27 | 6.40 | 6.55 | +1.27 | +21.17% | 1 | 186 | 62.55% |
| JD230120P00060000 | 2022-12-01 9:54AM EST | 2023-01-20 | 7.40 | 7.35 | 7.60 | +0.89 | +13.67% | 839 | 2,856 | 60.21% |
| JD230317P00060000 | 2022-12-01 3:54PM EST | 2023-03-17 | 9.30 | 9.25 | 9.40 | +0.50 | +5.68% | 3 | 1,058 | 56.92% |
| JD230616P00060000 | 2022-12-01 1:53PM EST | 2023-06-16 | 11.15 | 11.15 | 11.25 | +0.80 | +7.73% | 2 | 244 | 53.22% |
| JD240119P00060000 | 2022-11-23 2:53PM EST | 2024-01-19 | 15.35 | 14.00 | 14.15 | 0.00 | - | 1 | 355 | 49.19% |
| JD250117P00060000 | 2022-11-18 1:33PM EST | 2025-01-17 | 16.60 | 16.30 | 16.95 | 0.00 | - | 2 | 5 | 44.64% |
© 2022 Yahoo. All rights reserved.
