JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220701C00080000 | 2022-06-30 11:42AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 91 | 106.25% |
| JD220708C00080000 | 2022-06-27 9:32AM EDT | 2022-07-08 | 0.32 | 0.03 | 0.12 | 0.00 | - | 3 | 27 | 71.29% |
| JD220715C00080000 | 2022-06-30 11:44AM EDT | 2022-07-15 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 21 | 1,181 | 62.11% |
| JD220722C00080000 | 2022-06-30 1:45PM EDT | 2022-07-22 | 0.33 | 0.32 | 0.44 | -0.13 | -28.26% | 2 | 92 | 61.33% |
| JD220729C00080000 | 2022-06-30 2:36PM EDT | 2022-07-29 | 0.60 | 0.55 | 0.65 | -0.11 | -15.49% | 17 | 65 | 60.35% |
| JD220805C00080000 | 2022-06-30 2:25PM EDT | 2022-08-05 | 0.82 | 0.77 | 0.90 | -0.11 | -11.83% | 29 | 30 | 59.72% |
| JD220819C00080000 | 2022-06-30 3:31PM EDT | 2022-08-19 | 1.31 | 1.28 | 1.39 | -0.17 | -11.49% | 19 | 1,512 | 59.20% |
| JD220916C00080000 | 2022-06-30 3:56PM EDT | 2022-09-16 | 2.19 | 2.18 | 2.30 | -0.11 | -4.78% | 103 | 712 | 57.84% |
| JD221216C00080000 | 2022-06-30 9:30AM EDT | 2022-12-16 | 4.50 | 4.45 | 4.60 | -0.25 | -5.26% | 1 | 94 | 54.50% |
| JD230120C00080000 | 2022-06-30 3:53PM EDT | 2023-01-20 | 5.10 | 5.10 | 5.25 | -0.25 | -4.67% | 12 | 130 | 53.27% |
| JD240119C00080000 | 2022-06-28 3:21PM EDT | 2024-01-19 | 11.13 | 10.25 | 11.75 | 0.00 | - | 1 | 6 | 50.54% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708P00080000 | 2022-06-22 11:04AM EDT | 2022-07-08 | 18.10 | 15.60 | 16.10 | 0.00 | - | - | 3 | 70.51% |
| JD220715P00080000 | 2022-06-17 2:49PM EDT | 2022-07-15 | 15.50 | 15.80 | 16.15 | 0.00 | - | 1 | 7 | 63.48% |
| JD220722P00080000 | 2022-06-16 3:51PM EDT | 2022-07-22 | 18.63 | 15.85 | 16.40 | 0.00 | - | - | 1 | 59.96% |
| JD220916P00080000 | 2022-05-16 10:16AM EDT | 2022-09-16 | 28.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD221216P00080000 | 2022-06-28 12:04PM EDT | 2022-12-16 | 19.54 | 19.35 | 19.65 | 0.00 | - | 1 | 5 | 50.42% |
| JD230120P00080000 | 2022-06-29 9:47AM EDT | 2023-01-20 | 20.35 | 19.75 | 20.10 | 0.00 | - | 14 | 17 | 48.50% |
| JD240119P00080000 | 2022-05-12 9:41AM EDT | 2024-01-19 | 36.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
