Options Chain for JD.COM INC SPON ADS CL A (JD) - $35.19 as of 11/20/2024 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.20 | 12.20 | 16.27 | 0.00 | 0.00% | 0 | 237 | 1.84 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 9.25 | 9.45 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 8.05 | 8.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 28.00 | 7.15 | 7.50 | % | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 28.50 | 6.60 | 6.95 | % | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 29.00 | 6.15 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.98 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 29.50 | 4.95 | 6.80 | % | 0 | 0 | 0.73 | 0.95 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 5.30 | 5.45 | 5.20 | 0.00 | 0.00% | 0 | 324 | 0.71 | 0.94 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 30.50 | 4.70 | 5.05 | % | 0 | 0 | 0.59 | 0.91 | 0.04 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 31.00 | 3.05 | 4.60 | 4.35 | -1.05 | -19.45% | 1 | 1 | 0.64 | 0.90 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 31.50 | 3.80 | 4.05 | 4.14 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.87 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 3.45 | 3.60 | 3.02 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.85 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 2.41 | 3.15 | % | 0 | 0 | 0.44 | 0.81 | 0.08 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 33.00 | 2.49 | 2.95 | 2.71 | +0.24 | +9.72% | 1 | 52 | 0.44 | 0.77 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 33.50 | 2.09 | 2.60 | % | 0 | 0 | 0.44 | 0.73 | 0.10 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 34.00 | 1.75 | 2.01 | 1.92 | 0.00 | 0.00% | 0 | 431 | 0.43 | 0.67 | 0.11 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 34.50 | 1.64 | 1.84 | 1.65 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.62 | 0.12 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 1.17 | 1.43 | 1.38 | -0.12 | -8.00% | 62 | 644 | 0.42 | 0.55 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.50 | 0.94 | 1.34 | 1.13 | -0.25 | -18.12% | 13 | 11 | 0.43 | 0.49 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 0.92 | 0.99 | 0.95 | -0.03 | -3.07% | 4 | 176 | 0.43 | 0.43 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 36.50 | 0.75 | 1.03 | 0.76 | -0.06 | -7.32% | 12 | 23 | 0.44 | 0.37 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 0.60 | 0.67 | 0.65 | -0.05 | -7.15% | 6 | 205 | 0.44 | 0.32 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 0.48 | 0.55 | 0.51 | -0.35 | -40.70% | 12 | 2 | 0.44 | 0.28 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 38.00 | 0.40 | 0.47 | 0.42 | -0.08 | -16.00% | 94 | 210 | 0.45 | 0.24 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 38.50 | 0.32 | 0.35 | 0.34 | -0.07 | -17.08% | 1 | 27 | 0.45 | 0.21 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 39.00 | 0.26 | 0.30 | 0.27 | -0.19 | -41.31% | 1 | 84 | 0.46 | 0.19 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 39.50 | 0.21 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.16 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.18 | 0.20 | 0.18 | -0.07 | -28.00% | 12 | 448 | 0.48 | 0.15 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 0.12 | 0.15 | 0.13 | -0.04 | -23.53% | 41 | 1,388 | 0.55 | 0.10 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 0.09 | 0.12 | 0.10 | -0.02 | -16.67% | 152 | 675 | 0.52 | 0.10 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 0.58 | 0.14 | 0.00 | 0.00% | 0 | 297 | 0.92 | 0.03 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 62 | 0.63 | 0.03 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.08 | 0.05 | -0.03 | -37.50% | 54 | 186 | 0.65 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 46.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.86 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 47.00 | 0.00 | 0.08 | 0.28 | 0.00 | 0.00% | 0 | 106 | 0.74 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 0.81 | 0.25 | 0.00 | 0.00% | 0 | 127 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 196 | 1.38 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.03 | 0.30 | 0.03 | -0.01 | -25.00% | 42 | 650 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.24 | 0.05 | -0.08 | -61.54% | 8 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 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 | 0.71 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.71 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.53 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.76 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.20 | -0.01 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 28.50 | 0.00 | 0.78 | % | 0 | 0 | 1.15 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.95 | -0.02 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 29.50 | 0.02 | 0.55 | % | 0 | 0 | 0.66 | -0.05 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 0.02 | 0.18 | 0.07 | -0.01 | -12.50% | 10 | 110 | 0.59 | -0.06 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 30.50 | 0.06 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.09 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 0.00 | 0.13 | 0.29 | 0.00 | 0.00% | 0 | 72 | 0.51 | -0.10 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 31.50 | 0.14 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.13 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 0.20 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 197 | 0.48 | -0.15 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 0.27 | 0.52 | % | 0 | 0 | 0.43 | -0.19 | 0.08 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 33.00 | 0.38 | 0.42 | 0.45 | -0.10 | -18.19% | 1 | 31 | 0.43 | -0.23 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 33.50 | 0.50 | 1.26 | % | 0 | 0 | 0.42 | -0.27 | 0.10 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 34.00 | 0.66 | 0.91 | 0.71 | -0.14 | -16.48% | 6 | 1,800 | 0.42 | -0.33 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 34.50 | 0.85 | 0.90 | 1.04 | % | 1 | 0 | 0.42 | -0.38 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 35.00 | 1.07 | 1.34 | 1.14 | -0.17 | -12.98% | 35 | 320 | 0.42 | -0.45 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.50 | 1.34 | 1.41 | 1.53 | 0.00 | 0.00% | 0 | 24 | 0.42 | -0.51 | 0.13 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 1.63 | 2.03 | 1.89 | 0.00 | 0.00% | 0 | 184 | 0.49 | -0.57 | 0.12 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 36.50 | 1.94 | 2.39 | 2.13 | % | 27 | 0 | 0.50 | -0.63 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 37.00 | 2.06 | 2.63 | 2.51 | -0.08 | -3.09% | 2 | 107 | 0.43 | -0.68 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 2.53 | 3.10 | 2.75 | % | 1 | 0 | 0.47 | -0.72 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 38.00 | 3.10 | 3.20 | 3.25 | -0.20 | -5.80% | 3 | 43 | 0.44 | -0.76 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 38.50 | 3.50 | 4.60 | % | 0 | 0 | 0.45 | -0.79 | 0.08 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 39.00 | 3.45 | 4.05 | 4.05 | -0.13 | -3.11% | 1 | 13 | 0.31 | -0.81 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 39.50 | 3.75 | 5.55 | % | 0 | 0 | 0.27 | -0.84 | 0.06 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 3.90 | 5.85 | 4.94 | 0.00 | 0.00% | 0 | 59 | 0.54 | -0.85 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 5.80 | 7.70 | 6.93 | 0.00 | 0.00% | 0 | 63 | 0.71 | -0.90 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 5.90 | 6.90 | 7.08 | -0.61 | -7.94% | 3 | 30 | 0.69 | -0.90 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 7.70 | 8.00 | 4.38 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.97 | 0.02 | -0.01 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 8.65 | 8.90 | 4.66 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.97 | 0.02 | -0.01 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 9.60 | 10.85 | % | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 46.00 | 9.15 | 11.00 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 47.00 | 10.15 | 11.95 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 48.00 | 11.20 | 14.55 | 7.13 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 49.00 | 13.60 | 15.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 14.65 | 15.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 19.70 | 19.95 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |