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 | 10.15 | 10.55 | 10.09 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 9.20 | 9.60 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 8.05 | 8.65 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.96 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 7.25 | 7.70 | % | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 29.00 | 6.35 | 6.65 | % | 0 | 0 | 0.51 | 0.91 | 0.03 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 5.50 | 5.85 | 4.70 | 0.00 | 0.00% | 0 | 210 | 0.46 | 0.87 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 3.35 | 5.40 | % | 0 | 0 | 0.43 | 0.82 | 0.05 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 32.00 | 2.45 | 4.05 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.77 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 3.15 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.70 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 34.00 | 2.56 | 2.74 | 2.73 | 0.00 | 0.00% | 0 | 83 | 0.41 | 0.64 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 2.05 | 2.19 | 2.12 | -0.03 | -1.40% | 14 | 55 | 0.42 | 0.57 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 1.61 | 1.86 | 1.65 | +0.02 | +1.23% | 1 | 78 | 0.44 | 0.50 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 1.25 | 1.38 | 1.21 | -0.09 | -6.93% | 10 | 88 | 0.43 | 0.43 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 38.00 | 0.98 | 1.25 | 1.02 | -0.16 | -13.56% | 17 | 16 | 0.46 | 0.37 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 39.00 | 0.77 | 1.12 | 0.82 | -0.50 | -37.88% | 15 | 138 | 0.47 | 0.32 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.58 | 0.73 | 0.61 | -0.09 | -12.86% | 30 | 196 | 0.46 | 0.29 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 0.46 | 1.33 | 0.52 | 0.00 | 0.00% | 0 | 50 | 0.56 | 0.23 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 0.27 | 1.30 | 0.37 | -0.08 | -17.78% | 1 | 65 | 0.99 | 0.19 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 0.26 | 1.22 | 0.35 | +0.01 | +2.95% | 200 | 161 | 1.00 | 0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 0.23 | 1.05 | 0.32 | 0.00 | 0.00% | 0 | 28 | 1.06 | 0.12 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.13 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 57 | 0.51 | 0.11 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 46.00 | 0.00 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 39 | 0.82 | 0.10 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 47.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.08 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 0.90 | 1.34 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.07 | 0.02 | -0.01 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 1.32 | % | 0 | 0 | 1.22 | 0.04 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.14 | +0.02 | +16.67% | 6 | 22 | 0.85 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 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 | 0.50 | % | 0 | 0 | 0.93 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 26.00 | 0.00 | 1.20 | % | 0 | 0 | 1.15 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.04 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 1.37 | % | 0 | 0 | 1.23 | -0.06 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.94 | % | 0 | 0 | 0.96 | -0.09 | 0.03 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 72 | 0.46 | -0.13 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 0.36 | 0.44 | 0.48 | 0.00 | 0.00% | 0 | 83 | 0.44 | -0.18 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 0.53 | 0.65 | 0.70 | +0.01 | +1.45% | 4 | 22 | 0.43 | -0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 0.83 | 1.05 | 1.01 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.30 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 34.00 | 1.21 | 1.34 | 1.40 | 0.00 | 0.00% | 0 | 83 | 0.44 | -0.36 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 1.67 | 1.95 | 1.84 | -0.05 | -2.65% | 27 | 19 | 0.46 | -0.43 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 2.24 | 2.35 | 2.46 | 0.00 | 0.00% | 0 | 96 | 0.45 | -0.50 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 2.87 | 3.90 | 3.87 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.57 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 38.00 | 3.55 | 3.75 | 3.78 | -0.07 | -1.82% | 27 | 6 | 0.46 | -0.63 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 39.00 | 3.40 | 5.10 | 4.50 | -0.95 | -17.44% | 1 | 40 | 0.68 | -0.68 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 5.15 | 5.40 | 5.09 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.71 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 4.30 | 7.05 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.77 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 6.95 | 7.55 | 7.11 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.81 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 7.80 | 8.45 | 8.96 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.85 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 8.70 | 10.80 | 8.84 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.88 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 9.65 | 10.15 | 10.09 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.89 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 46.00 | 10.65 | 11.05 | % | 0 | 0 | 0.87 | -0.90 | 0.03 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 47.00 | 11.65 | 12.05 | 11.74 | 0.00 | 0.00% | 0 | 70 | 0.94 | -0.92 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 48.00 | 12.65 | 13.85 | % | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 49.00 | 13.60 | 14.05 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 14.65 | 15.00 | 14.85 | 0.00 | 0.00% | 0 | 44 | 0.77 | -0.96 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 19.55 | 20.05 | % | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST |