JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708C00065000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 2.45 | 2.40 | 2.54 | +0.59 | +31.72% | 329 | 890 | 58.50% |
| JD220715C00065000 | 2022-07-01 3:39PM EDT | 2022-07-15 | 3.65 | 3.40 | 3.55 | +0.88 | +31.77% | 164 | 6,365 | 60.40% |
| JD220722C00065000 | 2022-07-01 2:57PM EDT | 2022-07-22 | 4.45 | 4.15 | 4.35 | +0.65 | +17.11% | 10 | 125 | 61.47% |
| JD220729C00065000 | 2022-07-01 2:21PM EDT | 2022-07-29 | 4.70 | 4.80 | 5.00 | +0.35 | +8.05% | 4 | 45 | 62.13% |
| JD220805C00065000 | 2022-06-28 11:10AM EDT | 2022-08-05 | 5.10 | 5.30 | 5.50 | 0.00 | - | 1 | 13 | 61.67% |
| JD220819C00065000 | 2022-07-01 3:52PM EDT | 2022-08-19 | 6.35 | 6.25 | 6.45 | +0.85 | +15.45% | 215 | 544 | 62.01% |
| JD220916C00065000 | 2022-07-01 3:00PM EDT | 2022-09-16 | 7.84 | 7.60 | 7.80 | +0.84 | +12.00% | 43 | 2,459 | 60.72% |
| JD221216C00065000 | 2022-07-01 3:53PM EDT | 2022-12-16 | 10.60 | 10.45 | 10.65 | +0.91 | +9.39% | 6 | 220 | 57.34% |
| JD230120C00065000 | 2022-07-01 2:50PM EDT | 2023-01-20 | 11.50 | 11.25 | 11.50 | +0.90 | +8.49% | 2 | 1,314 | 56.46% |
| JD240119C00065000 | 2022-06-27 9:32AM EDT | 2024-01-19 | 18.50 | 16.10 | 19.50 | 0.00 | - | 1 | 7 | 54.25% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708P00065000 | 2022-07-01 3:48PM EDT | 2022-07-08 | 1.50 | 1.48 | 1.59 | -1.03 | -40.71% | 111 | 265 | 58.94% |
| JD220715P00065000 | 2022-07-01 3:29PM EDT | 2022-07-15 | 2.42 | 2.48 | 2.58 | -1.08 | -30.86% | 644 | 3,016 | 60.50% |
| JD220722P00065000 | 2022-07-01 3:04PM EDT | 2022-07-22 | 3.25 | 3.20 | 3.35 | -0.95 | -22.62% | 3 | 86 | 61.08% |
| JD220729P00065000 | 2022-07-01 12:54PM EDT | 2022-07-29 | 4.21 | 3.80 | 4.05 | -1.09 | -20.57% | 3 | 45 | 61.77% |
| JD220805P00065000 | 2022-06-28 9:35AM EDT | 2022-08-05 | 4.90 | 4.30 | 4.50 | 0.00 | - | 11 | 34 | 61.06% |
| JD220819P00065000 | 2022-07-01 3:32PM EDT | 2022-08-19 | 5.10 | 5.15 | 5.25 | -0.90 | -15.00% | 29 | 407 | 59.90% |
| JD220916P00065000 | 2022-07-01 1:56PM EDT | 2022-09-16 | 6.69 | 6.40 | 6.55 | -1.21 | -15.32% | 14 | 1,599 | 58.40% |
| JD221216P00065000 | 2022-07-01 1:40PM EDT | 2022-12-16 | 9.10 | 8.80 | 8.95 | -0.70 | -7.14% | 12 | 315 | 53.17% |
| JD230120P00065000 | 2022-07-01 10:10AM EDT | 2023-01-20 | 9.75 | 9.40 | 9.55 | -0.50 | -4.88% | 11 | 1,178 | 51.49% |
| JD240119P00065000 | 2022-06-24 11:20AM EDT | 2024-01-19 | 14.35 | 12.25 | 15.40 | 0.00 | - | 5 | 6 | 49.59% |
© 2022 Yahoo. All rights reserved.
