UK markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.00-1.18 (-2.06%)
As of 03:19PM EST. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD221202C000450002022-11-29 2:14PM EST2022-12-028.8410.8510.950.00-145500.00%
JD221209C000450002022-11-30 9:30AM EST2022-12-0911.6510.9511.150.00-117370.31%
JD221216C000450002022-11-30 2:37PM EST2022-12-1613.3011.2011.300.00-205,56372.17%
JD221223C000450002022-11-17 3:41PM EST2022-12-2313.9511.4011.650.00-114173.14%
JD221230C000450002022-11-30 11:10AM EST2022-12-3012.8511.5511.800.00-34069.09%
JD230120C000450002022-11-30 3:38PM EST2023-01-2014.3212.3512.450.00-53,21468.56%
JD230317C000450002022-11-30 1:52PM EST2023-03-1715.6014.0514.200.00-1224,53468.04%
JD230616C000450002022-12-01 1:03PM EST2023-06-1616.4516.1016.35-0.95-5.46%180766.65%
JD240119C000450002022-12-01 12:28PM EST2024-01-1920.1019.8020.10+2.90+16.86%11265.59%
JD250117C000450002022-12-01 12:19PM EST2025-01-1724.1023.6524.15+3.60+17.56%22163.09%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD221202P000450002022-12-01 10:25AM EST2022-12-020.010.000.020.00-42792118.75%
JD221209P000450002022-12-01 9:46AM EST2022-12-090.090.050.07+0.02+28.57%117172.66%
JD221216P000450002022-12-01 2:43PM EST2022-12-160.270.250.27+0.01+3.85%1023,87172.85%
JD221223P000450002022-12-01 10:53AM EST2022-12-230.490.440.50+0.04+8.89%1119570.85%
JD221230P000450002022-12-01 11:50AM EST2022-12-300.640.620.68+0.04+6.67%35768.26%
JD230106P000450002022-11-29 10:17AM EST2023-01-061.090.820.960.00-9868.12%
JD230120P000450002022-12-01 2:59PM EST2023-01-201.211.201.23+0.12+11.01%5603,12464.92%
JD230317P000450002022-12-01 10:49AM EST2023-03-172.582.552.69+0.18+7.50%127,57662.33%
JD230616P000450002022-11-30 10:11AM EST2023-06-163.854.054.150.00-560057.89%
JD240119P000450002022-11-29 9:30AM EST2024-01-197.336.606.700.00-216353.59%
JD250117P000450002022-11-09 1:09PM EST2025-01-1712.208.809.200.00-21648.85%