Options Chain for JD.COM INC SPON ADS CL A (JD) - $39.68 as of 10/22/2024 2:23:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.35 | 17.50 | 13.84 | 0.00 | 0.00% | 0 | 80 | 0.98 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:59:08 PM EST |
| 30.00 | 10.55 | 10.80 | 10.97 | 0.00 | 0.00% | 0 | 82 | 0.59 | 0.96 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 1:59:08 PM EST |
| 31.00 | 8.45 | 9.85 | 9.22 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.94 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 1:59:08 PM EST |
| 32.00 | 8.70 | 8.90 | % | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 33.00 | 7.85 | 8.00 | % | 0 | 0 | 0.53 | 0.89 | 0.03 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 34.00 | 7.00 | 7.15 | 6.07 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.86 | 0.03 | -0.03 | 10/17/2024 | 10/22/2024 1:59:08 PM EST |
| 35.00 | 6.20 | 6.35 | 6.42 | % | 5 | 0 | 0.55 | 0.82 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST | |
| 36.00 | 5.45 | 5.60 | 5.65 | +0.25 | +4.63% | 10 | 20 | 0.54 | 0.78 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 37.00 | 4.75 | 4.90 | 3.92 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.73 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 1:59:08 PM EST |
| 38.00 | 4.10 | 4.25 | 4.91 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.68 | 0.05 | -0.04 | 10/16/2024 | 10/22/2024 1:59:08 PM EST |
| 39.00 | 3.55 | 3.65 | 4.05 | +0.75 | +22.73% | 20 | 4 | 0.54 | 0.63 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 40.00 | 3.00 | 3.15 | 3.25 | +0.50 | +18.19% | 1 | 40 | 0.54 | 0.57 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 41.00 | 2.59 | 2.68 | 2.69 | +0.36 | +15.46% | 60 | 23 | 0.55 | 0.51 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 42.00 | 2.20 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.46 | 0.06 | -0.04 | 10/18/2024 | 10/22/2024 1:59:08 PM EST |
| 43.00 | 1.79 | 1.96 | 2.00 | +0.30 | +17.65% | 207 | 11 | 0.55 | 0.41 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 44.00 | 0.93 | 1.67 | 1.66 | +0.19 | +12.93% | 31 | 32 | 0.56 | 0.36 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 45.00 | 1.35 | 1.44 | 1.40 | +0.20 | +16.67% | 102 | 35 | 0.57 | 0.32 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 46.00 | 1.15 | 1.23 | 1.26 | +0.23 | +22.33% | 6 | 59 | 0.58 | 0.28 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 47.00 | 0.98 | 1.07 | 1.05 | -0.06 | -5.41% | 1,761 | 9 | 0.58 | 0.25 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 48.00 | 0.82 | 0.94 | 0.92 | -0.37 | -28.69% | 2 | 3 | 0.60 | 0.22 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 49.00 | 0.69 | 0.82 | % | 0 | 0 | 0.61 | 0.20 | 0.03 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 50.00 | 0.62 | 0.73 | 0.59 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.17 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 51.00 | 0.54 | 0.64 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.15 | 0.03 | -0.03 | 10/17/2024 | 10/22/2024 1:59:08 PM EST |
| 52.00 | 0.47 | 0.57 | 0.47 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.14 | 0.03 | -0.02 | 10/17/2024 | 10/22/2024 1:59:08 PM EST |
| 53.00 | 0.40 | 0.61 | % | 0 | 0 | 0.66 | 0.12 | 0.02 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 54.00 | 0.35 | 0.47 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.10 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 1:59:08 PM EST |
| 55.00 | 0.31 | 0.43 | 0.55 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.10 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 1:59:08 PM EST |
| 60.00 | 0.00 | 0.28 | 0.33 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.05 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 1:59:08 PM EST |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:08 PM EST | |||
| 30.00 | 0.08 | 0.40 | % | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.01 | 10/22/2024 1:59:08 PM EST | |||
| 31.00 | 0.00 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.06 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 32.00 | 0.25 | 0.33 | 0.30 | -0.06 | -16.67% | 21 | 44 | 0.56 | -0.08 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 33.00 | 0.38 | 0.45 | 0.38 | -0.13 | -25.49% | 31 | 40 | 0.56 | -0.11 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 34.00 | 0.50 | 0.57 | 0.53 | -0.12 | -18.47% | 21 | 51 | 0.55 | -0.14 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 35.00 | 0.68 | 0.79 | 0.65 | -0.25 | -27.78% | 7 | 90 | 0.54 | -0.18 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 36.00 | 0.92 | 1.03 | 0.89 | -0.33 | -27.05% | 6 | 21 | 0.54 | -0.22 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 37.00 | 1.23 | 1.33 | 1.50 | -0.02 | -1.32% | 3 | 10 | 0.54 | -0.27 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 38.00 | 1.58 | 1.68 | 1.59 | -0.34 | -17.62% | 20 | 52 | 0.54 | -0.32 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 39.00 | 2.01 | 2.14 | 2.36 | 0.00 | 0.00% | 0 | 70 | 0.54 | -0.37 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 40.00 | 2.50 | 2.67 | 2.75 | -0.13 | -4.52% | 5 | 43 | 0.54 | -0.43 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 41.00 | 3.05 | 3.15 | % | 0 | 0 | 0.55 | -0.49 | 0.06 | -0.04 | 10/22/2024 1:59:08 PM EST | |||
| 42.00 | 3.65 | 3.75 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.54 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 43.00 | 4.30 | 4.65 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.59 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 44.00 | 3.30 | 5.15 | 5.53 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.64 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 45.00 | 5.80 | 6.05 | 6.20 | % | 5 | 0 | 0.57 | -0.68 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:59:08 PM EST | |
| 46.00 | 6.60 | 6.85 | % | 0 | 0 | 0.58 | -0.72 | 0.05 | -0.04 | 10/22/2024 1:59:08 PM EST | |||
| 47.00 | 7.40 | 8.40 | % | 0 | 0 | 0.58 | -0.75 | 0.04 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 48.00 | 8.25 | 8.45 | 8.70 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.78 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 1:59:08 PM EST |
| 49.00 | 9.15 | 9.35 | 8.45 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.80 | 0.03 | -0.03 | 10/16/2024 | 10/22/2024 1:59:08 PM EST |
| 50.00 | 10.00 | 10.25 | % | 0 | 0 | 0.61 | -0.83 | 0.03 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 51.00 | 10.95 | 11.20 | % | 0 | 0 | 0.62 | -0.85 | 0.03 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 52.00 | 11.90 | 12.15 | % | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 53.00 | 12.80 | 13.10 | % | 0 | 0 | 0.94 | -0.88 | 0.02 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 54.00 | 13.80 | 15.10 | % | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 55.00 | 14.70 | 15.00 | % | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 60.00 | 19.60 | 21.05 | % | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 10/22/2024 1:59:08 PM EST | |||
| 65.00 | 24.55 | 25.10 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:59:08 PM EST |