JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220812C00080000 | 2022-08-04 9:42AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 253.13% |
| JD220819C00080000 | 2022-08-12 1:54PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 21 | 12,084 | 96.88% |
| JD220826C00080000 | 2022-08-12 3:04PM EDT | 2022-08-26 | 0.07 | 0.06 | 0.09 | +0.05 | +250.00% | 2 | 110 | 80.08% |
| JD220902C00080000 | 2022-08-09 3:49PM EDT | 2022-09-02 | 0.07 | 0.03 | 0.21 | 0.00 | - | 5 | 61 | 71.29% |
| JD220909C00080000 | 2022-08-04 1:11PM EDT | 2022-09-09 | 0.32 | 0.00 | 0.26 | 0.00 | - | - | 5 | 62.89% |
| JD220916C00080000 | 2022-08-12 2:47PM EDT | 2022-09-16 | 0.19 | 0.07 | 0.25 | 0.00 | - | 1 | 5,272 | 58.59% |
| JD221021C00080000 | 2022-08-12 3:13PM EDT | 2022-10-21 | 0.40 | 0.36 | 0.41 | -0.04 | -9.09% | 55 | 2,419 | 50.20% |
| JD221216C00080000 | 2022-08-12 1:45PM EDT | 2022-12-16 | 1.11 | 1.01 | 1.24 | +0.07 | +6.73% | 4 | 635 | 50.02% |
| JD230120C00080000 | 2022-08-12 9:49AM EDT | 2023-01-20 | 1.41 | 1.43 | 1.58 | -0.17 | -10.76% | 8 | 261 | 47.80% |
| JD230317C00080000 | 2022-08-10 10:47AM EDT | 2023-03-17 | 2.33 | 2.15 | 2.73 | 0.00 | - | 3 | 111 | 50.11% |
| JD240119C00080000 | 2022-08-09 10:15AM EDT | 2024-01-19 | 7.00 | 4.55 | 8.05 | 0.00 | - | 5 | 28 | 53.61% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220819P00080000 | 2022-07-11 2:40PM EDT | 2022-08-19 | 20.68 | 24.30 | 25.85 | 0.00 | - | 1 | 1 | 238.18% |
| JD220916P00080000 | 2022-08-11 11:37AM EDT | 2022-09-16 | 22.65 | 22.85 | 23.20 | 0.00 | - | 1 | 4 | 51.95% |
| JD221216P00080000 | 2022-08-04 10:29AM EDT | 2022-12-16 | 18.39 | 23.40 | 23.65 | 0.00 | - | 1 | 6 | 42.68% |
| JD230120P00080000 | 2022-07-27 10:22AM EDT | 2023-01-20 | 19.65 | 23.65 | 23.85 | 0.00 | - | 6 | 27 | 40.41% |
| JD230317P00080000 | 2022-07-26 10:41AM EDT | 2023-03-17 | 20.20 | 23.55 | 24.70 | 0.00 | - | - | 254 | 42.68% |
| JD240119P00080000 | 2022-05-12 9:41AM EDT | 2024-01-19 | 36.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
