JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:75.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202C00075000 | 2022-11-25 9:49AM EST | 2022-12-02 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 10 | 0 | 120.31% |
| JD221209C00075000 | 2022-11-23 9:59AM EST | 2022-12-09 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 0 | 86.72% |
| JD221216C00075000 | 2022-11-25 12:51PM EST | 2022-12-16 | 0.09 | 0.06 | 0.11 | -0.03 | -25.00% | 9 | 0 | 83.59% |
| JD221223C00075000 | 2022-11-23 9:30AM EST | 2022-12-23 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 11 | 77.54% |
| JD221230C00075000 | 2022-11-25 10:52AM EST | 2022-12-30 | 0.17 | 0.06 | 0.29 | -0.09 | -34.62% | 11 | 0 | 72.85% |
| JD230120C00075000 | 2022-11-25 10:52AM EST | 2023-01-20 | 0.34 | 0.32 | 0.37 | -0.19 | -35.85% | 11 | 0 | 65.53% |
| JD230317C00075000 | 2022-11-25 12:42PM EST | 2023-03-17 | 1.04 | 1.00 | 1.09 | -0.38 | -26.76% | 2 | 0 | 60.55% |
| JD230616C00075000 | 2022-11-25 10:40AM EST | 2023-06-16 | 2.43 | 2.37 | 2.69 | -0.77 | -24.06% | 165 | 0 | 59.79% |
| JD240119C00075000 | 2022-11-25 11:50AM EST | 2024-01-19 | 5.30 | 5.20 | 5.55 | -3.67 | -40.91% | 2 | 0 | 57.07% |
| JD240621C00075000 | 2022-11-17 10:44AM EST | 2024-06-21 | 11.53 | 6.95 | 7.45 | 0.00 | - | - | 0 | 56.53% |
| JD250117C00075000 | 2022-11-14 2:04PM EST | 2025-01-17 | 10.00 | 9.00 | 9.60 | 0.00 | - | 1 | 0 | 55.73% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221216P00075000 | 2022-10-20 1:31PM EST | 2022-12-16 | 33.10 | 19.10 | 19.45 | 0.00 | - | 2 | 7 | 0.00% |
| JD230120P00075000 | 2022-11-21 11:01AM EST | 2023-01-20 | 23.04 | 25.50 | 25.80 | 0.00 | - | 2 | 0 | 54.88% |
| JD230317P00075000 | 2022-11-15 1:31PM EST | 2023-03-17 | 22.50 | 25.80 | 26.00 | 0.00 | - | 11 | 0 | 49.85% |
| JD230616P00075000 | 2022-11-18 3:33PM EST | 2023-06-16 | 22.10 | 26.50 | 26.90 | 0.00 | - | 10 | 49 | 48.83% |
| JD240119P00075000 | 2022-11-22 1:43PM EST | 2024-01-19 | 26.60 | 27.60 | 28.80 | 0.00 | - | 1 | 0 | 46.00% |
© 2022 Yahoo. All rights reserved.
