UK markets closed
NIKKEI 225
28,226.08 +257.09 (+0.92%) HANG SENG
18,736.44 +139.21 (+0.75%) CRUDE OIL
81.38 +0.83 (+1.03%) GOLD FUTURES
1,817.30 +57.40 (+3.26%) DOW
34,395.01 -194.76 (-0.56%) BTC-GBP
13,817.00 -178.62 (-1.28%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202C00050000 | 2022-12-01 1:39PM EST | 2022-12-02 | 6.03 | 5.85 | 6.00 | -2.07 | -25.56% | 3 | 458 | 91.02% |
| JD221209C00050000 | 2022-11-30 1:38PM EST | 2022-12-09 | 7.70 | 6.15 | 6.35 | 0.00 | - | 4 | 205 | 66.02% |
| JD221216C00050000 | 2022-12-01 9:49AM EST | 2022-12-16 | 6.95 | 6.85 | 7.15 | -1.17 | -14.41% | 1 | 1,884 | 74.27% |
| JD221223C00050000 | 2022-11-30 1:34PM EST | 2022-12-23 | 8.40 | 7.20 | 7.45 | 0.00 | - | 3 | 301 | 69.68% |
| JD221230C00050000 | 2022-12-01 2:06PM EST | 2022-12-30 | 7.68 | 7.55 | 7.80 | -0.62 | -7.47% | 5 | 44 | 67.97% |
| JD230106C00050000 | 2022-11-30 3:30PM EST | 2023-01-06 | 9.86 | 7.90 | 8.20 | 0.00 | - | 3 | 14 | 67.70% |
| JD230120C00050000 | 2022-12-01 1:11PM EST | 2023-01-20 | 8.85 | 8.60 | 8.75 | -0.95 | -9.69% | 15 | 3,225 | 66.60% |
| JD230317C00050000 | 2022-11-30 1:49PM EST | 2023-03-17 | 12.25 | 10.70 | 10.95 | 0.00 | - | 92 | 2,011 | 66.38% |
| JD230616C00050000 | 2022-11-30 2:30PM EST | 2023-06-16 | 14.80 | 13.05 | 13.25 | 0.00 | - | 12 | 1,647 | 64.66% |
| JD240119C00050000 | 2022-11-30 12:22PM EST | 2024-01-19 | 18.20 | 17.10 | 17.35 | 0.00 | - | 8 | 202 | 63.93% |
| JD240621C00050000 | 2022-11-18 10:10AM EST | 2024-06-21 | 20.50 | 18.95 | 19.75 | 0.00 | - | 1 | 1 | 63.33% |
| JD250117C00050000 | 2022-11-30 1:32PM EST | 2025-01-17 | 22.70 | 21.50 | 21.80 | 0.00 | - | 1 | 235 | 62.37% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221202P00050000 | 2022-12-01 3:44PM EST | 2022-12-02 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 66 | 1,720 | 75.00% |
| JD221209P00050000 | 2022-12-01 3:32PM EST | 2022-12-09 | 0.33 | 0.32 | 0.35 | +0.05 | +17.86% | 53 | 400 | 62.40% |
| JD221216P00050000 | 2022-12-01 3:48PM EST | 2022-12-16 | 0.95 | 0.94 | 0.99 | +0.08 | +9.20% | 447 | 4,871 | 68.75% |
| JD221223P00050000 | 2022-11-30 3:42PM EST | 2022-12-23 | 1.12 | 1.27 | 1.33 | 0.00 | - | 4 | 33 | 65.58% |
| JD221230P00050000 | 2022-12-01 3:10PM EST | 2022-12-30 | 1.63 | 1.56 | 1.61 | +0.15 | +10.14% | 384 | 144 | 63.23% |
| JD230120P00050000 | 2022-12-01 2:08PM EST | 2023-01-20 | 2.51 | 2.46 | 2.59 | +0.16 | +6.81% | 851 | 6,895 | 62.35% |
| JD230317P00050000 | 2022-12-01 9:36AM EST | 2023-03-17 | 4.55 | 4.25 | 4.45 | +0.77 | +20.37% | 3 | 5,003 | 60.55% |
| JD230616P00050000 | 2022-12-01 12:16PM EST | 2023-06-16 | 5.95 | 5.95 | 6.10 | +0.15 | +2.59% | 13 | 2,926 | 55.99% |
| JD240119P00050000 | 2022-11-25 11:34AM EST | 2024-01-19 | 10.80 | 8.70 | 8.90 | 0.00 | - | 1 | 309 | 51.75% |
| JD250117P00050000 | 2022-11-15 11:06AM EST | 2025-01-17 | 12.00 | 11.10 | 11.50 | 0.00 | - | 5 | 68 | 47.13% |
© 2022 Yahoo. All rights reserved.
