JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:75.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220812C00075000 | 2022-08-01 1:12PM EDT | 2022-08-12 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 1 | 66 | 112.50% |
| JD220819C00075000 | 2022-08-03 2:48PM EDT | 2022-08-19 | 0.10 | 0.11 | 0.12 | 0.00 | - | 6 | 5,207 | 81.25% |
| JD220826C00075000 | 2022-08-01 2:37PM EDT | 2022-08-26 | 0.22 | 0.24 | 0.30 | +0.03 | +15.79% | 1 | 14 | 75.00% |
| JD220902C00075000 | 2022-08-01 12:11PM EDT | 2022-09-02 | 0.27 | 0.36 | 0.43 | 0.00 | - | - | 4 | 69.34% |
| JD220916C00075000 | 2022-08-03 3:02PM EDT | 2022-09-16 | 0.66 | 0.63 | 0.68 | +0.04 | +6.45% | 36 | 3,027 | 63.09% |
| JD221216C00075000 | 2022-08-03 3:27PM EDT | 2022-12-16 | 3.01 | 3.00 | 3.10 | +0.16 | +5.61% | 37 | 791 | 59.07% |
| JD230120C00075000 | 2022-08-02 1:15PM EDT | 2023-01-20 | 3.40 | 3.60 | 3.75 | 0.00 | - | 3 | 165 | 57.07% |
| JD230317C00075000 | 2022-08-03 9:40AM EDT | 2023-03-17 | 4.75 | 4.90 | 5.10 | +0.10 | +2.15% | 10 | 27 | 57.41% |
| JD240119C00075000 | 2022-08-02 1:11PM EDT | 2024-01-19 | 9.40 | 9.85 | 10.05 | 0.00 | - | 24 | 160 | 55.38% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220819P00075000 | 2022-07-28 10:31AM EDT | 2022-08-19 | 14.83 | 13.90 | 14.05 | 0.00 | - | - | 110 | 0.00% |
| JD220826P00075000 | 2022-07-26 9:37AM EDT | 2022-08-26 | 11.69 | 14.00 | 14.30 | 0.00 | - | - | 2 | 0.00% |
| JD220916P00075000 | 2022-08-03 3:06PM EDT | 2022-09-16 | 14.50 | 14.35 | 14.50 | -1.78 | -10.93% | 2 | 34 | 0.00% |
| JD221216P00075000 | 2022-07-27 1:11PM EDT | 2022-12-16 | 15.35 | 16.20 | 16.35 | 0.00 | - | - | 18 | 0.00% |
| JD230120P00075000 | 2022-07-29 12:10PM EDT | 2023-01-20 | 17.80 | 16.65 | 16.85 | 0.00 | - | 1 | 67 | 0.00% |
| JD240119P00075000 | 2022-07-26 11:27AM EDT | 2024-01-19 | 20.15 | 20.65 | 21.80 | 0.00 | - | 50 | 3 | 35.24% |
© 2022 Yahoo. All rights reserved.
