JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:65.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202C00065000 | 2022-11-25 10:45AM EST | 2022-12-02 | 0.03 | 0.02 | 0.07 | -0.07 | -70.00% | 4 | 0 | 92.97% |
| JD221209C00065000 | 2022-11-25 12:47PM EST | 2022-12-09 | 0.11 | 0.07 | 0.14 | -0.09 | -45.00% | 1 | 0 | 75.39% |
| JD221216C00065000 | 2022-11-25 11:56AM EST | 2022-12-16 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 5 | 0 | 71.09% |
| JD221223C00065000 | 2022-11-25 10:40AM EST | 2022-12-23 | 0.37 | 0.27 | 0.39 | -0.25 | -40.32% | 1 | 0 | 67.09% |
| JD221230C00065000 | 2022-11-25 10:08AM EST | 2022-12-30 | 0.54 | 0.39 | 0.54 | -0.26 | -32.50% | 24 | 0 | 65.19% |
| JD230120C00065000 | 2022-11-25 12:08PM EST | 2023-01-20 | 0.90 | 0.87 | 0.97 | -0.44 | -32.84% | 11 | 0 | 62.45% |
| JD230317C00065000 | 2022-11-25 12:48PM EST | 2023-03-17 | 2.18 | 2.10 | 2.18 | -0.75 | -25.60% | 4 | 0 | 59.69% |
| JD230616C00065000 | 2022-11-25 11:11AM EST | 2023-06-16 | 4.10 | 4.05 | 4.30 | -1.10 | -21.15% | 5 | 0 | 60.13% |
| JD240119C00065000 | 2022-11-17 12:10PM EST | 2024-01-19 | 12.10 | 7.45 | 7.80 | 0.00 | - | 11 | 0 | 58.62% |
| JD250117C00065000 | 2022-11-22 2:55PM EST | 2025-01-17 | 12.92 | 11.50 | 12.05 | 0.00 | - | 1 | 0 | 57.28% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221209P00065000 | 2022-11-25 11:36AM EST | 2022-12-09 | 15.78 | 15.45 | 15.65 | +2.83 | +21.85% | 2 | 0 | 62.50% |
| JD221216P00065000 | 2022-11-25 12:27PM EST | 2022-12-16 | 15.72 | 15.50 | 15.75 | +2.36 | +17.66% | 1 | 0 | 61.52% |
| JD221223P00065000 | 2022-11-11 9:48AM EST | 2022-12-23 | 16.39 | 15.55 | 15.85 | 0.00 | - | - | 0 | 58.89% |
| JD230120P00065000 | 2022-11-25 12:27PM EST | 2023-01-20 | 16.14 | 16.00 | 16.20 | +2.34 | +16.96% | 1 | 0 | 54.64% |
| JD230317P00065000 | 2022-11-15 11:16AM EST | 2023-03-17 | 13.85 | 16.90 | 17.05 | 0.00 | - | 5 | 0 | 51.54% |
| JD230616P00065000 | 2022-11-21 9:30AM EST | 2023-06-16 | 16.05 | 18.20 | 18.45 | 0.00 | - | 8 | 0 | 50.77% |
| JD240119P00065000 | 2022-11-03 11:23AM EST | 2024-01-19 | 25.89 | 19.90 | 20.35 | 0.00 | - | 1 | 0 | 45.13% |
| JD250117P00065000 | 2022-11-18 1:33PM EST | 2025-01-17 | 19.57 | 22.00 | 22.65 | 0.00 | - | 2 | 0 | 41.22% |
© 2022 Yahoo. All rights reserved.
