JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708C00075000 | 2022-07-01 3:09PM EDT | 2022-07-08 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 35 | 323 | 60.55% |
| JD220715C00075000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.52 | 0.49 | 0.54 | +0.06 | +13.04% | 1,177 | 18,110 | 60.25% |
| JD220722C00075000 | 2022-07-01 3:56PM EDT | 2022-07-22 | 0.95 | 0.89 | 0.99 | +0.25 | +35.71% | 15 | 143 | 59.47% |
| JD220729C00075000 | 2022-07-01 2:21PM EDT | 2022-07-29 | 1.30 | 1.33 | 1.48 | +0.23 | +21.50% | 1 | 65 | 59.96% |
| JD220805C00075000 | 2022-06-30 2:06PM EDT | 2022-08-05 | 1.82 | 1.71 | 1.85 | +0.30 | +19.74% | 1 | 164 | 59.25% |
| JD220819C00075000 | 2022-07-01 3:33PM EDT | 2022-08-19 | 2.63 | 2.45 | 2.58 | +0.54 | +25.84% | 39 | 756 | 58.86% |
| JD220916C00075000 | 2022-07-01 1:26PM EDT | 2022-09-16 | 3.50 | 3.70 | 3.80 | +0.10 | +2.94% | 12 | 1,348 | 58.03% |
| JD221216C00075000 | 2022-07-01 3:55PM EDT | 2022-12-16 | 6.50 | 6.40 | 6.55 | +0.50 | +8.33% | 2 | 312 | 54.96% |
| JD230120C00075000 | 2022-07-01 3:50PM EDT | 2023-01-20 | 7.25 | 7.10 | 7.30 | +0.70 | +10.69% | 12 | 112 | 53.71% |
| JD240119C00075000 | 2022-06-28 3:44PM EDT | 2024-01-19 | 12.90 | 12.35 | 14.95 | 0.00 | - | 10 | 116 | 51.81% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220715P00075000 | 2022-07-01 1:37PM EDT | 2022-07-15 | 10.10 | 9.45 | 9.65 | +1.15 | +12.85% | 7 | 63 | 59.67% |
| JD220722P00075000 | 2022-06-28 3:39PM EDT | 2022-07-22 | 11.20 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 59.72% |
| JD220729P00075000 | 2022-06-28 11:09AM EDT | 2022-07-29 | 11.12 | 10.25 | 10.55 | 0.00 | - | 2 | 2 | 58.98% |
| JD220819P00075000 | 2022-07-01 10:18AM EDT | 2022-08-19 | 12.08 | 11.30 | 11.55 | -0.31 | -2.50% | 1 | 107 | 57.20% |
| JD220916P00075000 | 2022-07-01 2:58PM EDT | 2022-09-16 | 12.30 | 12.40 | 12.70 | -3.20 | -20.65% | 9 | 35 | 55.81% |
| JD221216P00075000 | 2022-06-28 1:02PM EDT | 2022-12-16 | 15.85 | 14.60 | 14.85 | 0.00 | - | 1 | 18 | 50.40% |
| JD230120P00075000 | 2022-07-01 9:44AM EDT | 2023-01-20 | 15.75 | 15.20 | 15.35 | -0.60 | -3.67% | 9 | 38 | 49.08% |
| JD240119P00075000 | 2022-03-18 9:46AM EDT | 2024-01-19 | 24.22 | 24.50 | 27.10 | 0.00 | - | 1 | 136 | 61.46% |
© 2022 Yahoo. All rights reserved.
