JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:45.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220909C00045000 | 2022-08-02 10:10AM EDT | 2022-09-09 | 13.70 | 13.15 | 14.90 | 0.00 | - | - | 9 | 82.57% |
| JD220916C00045000 | 2022-08-04 12:50PM EDT | 2022-09-16 | 18.70 | 13.80 | 15.25 | 0.00 | - | 1 | 20 | 63.09% |
| JD221216C00045000 | 2022-05-16 3:32PM EDT | 2022-12-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD230120C00045000 | 2022-08-04 2:34PM EDT | 2023-01-20 | 21.00 | 16.35 | 16.75 | 0.00 | - | 6 | 47 | 54.50% |
| JD230317C00045000 | 2022-07-29 11:14AM EDT | 2023-03-17 | 18.48 | 17.10 | 18.55 | 0.00 | - | 1 | 1 | 57.29% |
| JD240119C00045000 | 2022-06-16 10:45AM EDT | 2024-01-19 | 24.25 | 22.10 | 25.35 | 0.00 | - | 1 | 3 | 64.82% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220812P00045000 | 2022-08-01 3:33PM EDT | 2022-08-12 | 0.06 | 0.00 | 0.06 | 0.00 | - | 31 | 47 | 117.19% |
| JD220819P00045000 | 2022-08-05 3:58PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| JD220826P00045000 | 2022-08-02 10:10AM EDT | 2022-08-26 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 25.00% |
| JD220902P00045000 | 2022-08-01 10:52AM EDT | 2022-09-02 | 0.44 | 0.00 | 0.34 | 0.00 | - | - | 33 | 62.60% |
| JD220909P00045000 | 2022-08-08 3:51PM EDT | 2022-09-09 | 0.31 | 0.10 | 0.46 | 0.00 | - | 6 | 26 | 61.52% |
| JD220916P00045000 | 2022-08-08 3:30PM EDT | 2022-09-16 | 0.38 | 0.38 | 0.51 | 0.00 | - | 45 | 1,549 | 62.40% |
| JD220923P00045000 | 2022-08-08 12:58PM EDT | 2022-09-23 | 0.58 | 0.36 | 0.60 | 0.00 | - | 5 | 5 | 58.59% |
| JD221021P00045000 | 2022-08-08 12:00PM EDT | 2022-10-21 | 0.89 | 0.91 | 0.97 | 0.00 | - | 1 | 1 | 56.27% |
| JD221216P00045000 | 2022-08-08 2:45PM EDT | 2022-12-16 | 1.80 | 1.61 | 2.02 | 0.00 | - | 245 | 355 | 53.78% |
| JD230120P00045000 | 2022-08-05 12:36PM EDT | 2023-01-20 | 2.01 | 2.25 | 2.59 | 0.00 | - | 4 | 929 | 53.85% |
| JD230317P00045000 | 2022-08-03 9:43AM EDT | 2023-03-17 | 3.15 | 2.85 | 3.15 | 0.00 | - | 5 | 5 | 51.29% |
| JD240119P00045000 | 2022-05-27 3:48PM EDT | 2024-01-19 | 8.60 | 4.15 | 6.25 | 0.00 | - | 2 | 2 | 49.00% |
© 2022 Yahoo. All rights reserved.
