JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:50.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220819C00050000 | 2022-07-28 10:45AM EDT | 2022-08-19 | 10.76 | 11.25 | 11.40 | 0.00 | - | - | 16 | 176.95% |
| JD220902C00050000 | 2022-08-01 1:05PM EDT | 2022-09-02 | 9.25 | 11.65 | 11.95 | 0.00 | - | - | 15 | 126.90% |
| JD220909C00050000 | 2022-08-02 10:24AM EDT | 2022-09-09 | 9.55 | 11.90 | 12.10 | 0.00 | - | 8 | 18 | 115.67% |
| JD220916C00050000 | 2022-08-02 1:39PM EDT | 2022-09-16 | 10.50 | 12.05 | 12.20 | 0.00 | - | 20 | 119 | 106.79% |
| JD221216C00050000 | 2022-08-02 10:19AM EDT | 2022-12-16 | 12.65 | 14.40 | 14.55 | 0.00 | - | 10 | 24 | 78.49% |
| JD230120C00050000 | 2022-08-02 11:07AM EDT | 2023-01-20 | 14.50 | 15.15 | 15.35 | 0.00 | - | 1 | 20 | 75.46% |
| JD230317C00050000 | 2022-07-21 9:30AM EDT | 2023-03-17 | 18.84 | 16.15 | 16.40 | 0.00 | - | - | 3 | 71.81% |
| JD240119C00050000 | 2022-08-03 12:50PM EDT | 2024-01-19 | 20.60 | 20.60 | 22.60 | +0.90 | +4.57% | 1 | 33 | 68.82% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220812P00050000 | 2022-08-02 10:18AM EDT | 2022-08-12 | 0.28 | 0.02 | 0.04 | 0.00 | - | 14 | 814 | 69.53% |
| JD220819P00050000 | 2022-08-03 2:30PM EDT | 2022-08-19 | 0.20 | 0.20 | 0.21 | -0.12 | -37.50% | 57 | 1,220 | 60.64% |
| JD220826P00050000 | 2022-08-02 1:18PM EDT | 2022-08-26 | 0.60 | 0.44 | 0.48 | -0.05 | -7.69% | 4 | 63 | 59.18% |
| JD220902P00050000 | 2022-08-02 1:07PM EDT | 2022-09-02 | 0.78 | 0.60 | 0.69 | 0.00 | - | 2 | 54 | 56.06% |
| JD220909P00050000 | 2022-08-01 3:07PM EDT | 2022-09-09 | 1.28 | 0.73 | 0.82 | 0.00 | - | - | 13 | 52.83% |
| JD220916P00050000 | 2022-08-02 3:39PM EDT | 2022-09-16 | 0.97 | 0.87 | 0.92 | -0.13 | -11.82% | 5 | 4,196 | 50.49% |
| JD221216P00050000 | 2022-08-02 11:45AM EDT | 2022-12-16 | 2.88 | 2.79 | 2.88 | -0.34 | -10.56% | 2 | 518 | 47.33% |
| JD230120P00050000 | 2022-08-02 10:29AM EDT | 2023-01-20 | 3.75 | 3.40 | 3.50 | -0.55 | -12.79% | 41 | 2,598 | 46.92% |
| JD230317P00050000 | 2022-07-28 9:34AM EDT | 2023-03-17 | 4.20 | 4.15 | 4.25 | 0.00 | - | - | 6 | 45.56% |
| JD240119P00050000 | 2021-12-27 1:27PM EDT | 2024-01-19 | 7.70 | 6.70 | 9.60 | 0.00 | - | 2 | 27 | 51.88% |
© 2022 Yahoo. All rights reserved.
