UK markets closed
NIKKEI 225
28,226.08 +257.09 (+0.92%) HANG SENG
18,736.44 +139.21 (+0.75%) CRUDE OIL
81.34 +0.79 (+0.98%) GOLD FUTURES
1,816.50 +56.60 (+3.22%) DOW
34,382.43 -207.34 (-0.60%) BTC-GBP
13,847.20 -139.01 (-0.99%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EST. Market open.
Strike:45.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202C00045000 | 2022-11-29 2:14PM EST | 2022-12-02 | 8.84 | 10.85 | 10.95 | 0.00 | - | 14 | 550 | 0.00% |
| JD221209C00045000 | 2022-11-30 9:30AM EST | 2022-12-09 | 11.65 | 10.95 | 11.15 | 0.00 | - | 1 | 173 | 70.31% |
| JD221216C00045000 | 2022-11-30 2:37PM EST | 2022-12-16 | 13.30 | 11.20 | 11.30 | 0.00 | - | 20 | 5,563 | 72.17% |
| JD221223C00045000 | 2022-11-17 3:41PM EST | 2022-12-23 | 13.95 | 11.40 | 11.65 | 0.00 | - | 1 | 141 | 73.14% |
| JD221230C00045000 | 2022-11-30 11:10AM EST | 2022-12-30 | 12.85 | 11.55 | 11.80 | 0.00 | - | 3 | 40 | 69.09% |
| JD230120C00045000 | 2022-11-30 3:38PM EST | 2023-01-20 | 14.32 | 12.35 | 12.45 | 0.00 | - | 5 | 3,214 | 68.56% |
| JD230317C00045000 | 2022-11-30 1:52PM EST | 2023-03-17 | 15.60 | 14.05 | 14.20 | 0.00 | - | 12 | 24,534 | 68.04% |
| JD230616C00045000 | 2022-12-01 1:03PM EST | 2023-06-16 | 16.45 | 16.10 | 16.35 | -0.95 | -5.46% | 1 | 807 | 66.65% |
| JD240119C00045000 | 2022-12-01 12:28PM EST | 2024-01-19 | 20.10 | 19.80 | 20.10 | +2.90 | +16.86% | 1 | 12 | 65.59% |
| JD250117C00045000 | 2022-12-01 12:19PM EST | 2025-01-17 | 24.10 | 23.65 | 24.15 | +3.60 | +17.56% | 2 | 21 | 63.09% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202P00045000 | 2022-12-01 10:25AM EST | 2022-12-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 792 | 118.75% |
| JD221209P00045000 | 2022-12-01 9:46AM EST | 2022-12-09 | 0.09 | 0.05 | 0.07 | +0.02 | +28.57% | 11 | 71 | 72.66% |
| JD221216P00045000 | 2022-12-01 2:43PM EST | 2022-12-16 | 0.27 | 0.25 | 0.27 | +0.01 | +3.85% | 102 | 3,871 | 72.85% |
| JD221223P00045000 | 2022-12-01 10:53AM EST | 2022-12-23 | 0.49 | 0.44 | 0.50 | +0.04 | +8.89% | 11 | 195 | 70.85% |
| JD221230P00045000 | 2022-12-01 11:50AM EST | 2022-12-30 | 0.64 | 0.62 | 0.68 | +0.04 | +6.67% | 3 | 57 | 68.26% |
| JD230106P00045000 | 2022-11-29 10:17AM EST | 2023-01-06 | 1.09 | 0.82 | 0.96 | 0.00 | - | 9 | 8 | 68.12% |
| JD230120P00045000 | 2022-12-01 2:59PM EST | 2023-01-20 | 1.21 | 1.20 | 1.23 | +0.12 | +11.01% | 560 | 3,124 | 64.92% |
| JD230317P00045000 | 2022-12-01 10:49AM EST | 2023-03-17 | 2.58 | 2.55 | 2.69 | +0.18 | +7.50% | 12 | 7,576 | 62.33% |
| JD230616P00045000 | 2022-11-30 10:11AM EST | 2023-06-16 | 3.85 | 4.05 | 4.15 | 0.00 | - | 5 | 600 | 57.89% |
| JD240119P00045000 | 2022-11-29 9:30AM EST | 2024-01-19 | 7.33 | 6.60 | 6.70 | 0.00 | - | 2 | 163 | 53.59% |
| JD250117P00045000 | 2022-11-09 1:09PM EST | 2025-01-17 | 12.20 | 8.80 | 9.20 | 0.00 | - | 2 | 16 | 48.85% |
© 2022 Yahoo. All rights reserved.
