Options Chain for JD.COM INC SPON ADS CL A (JD) - $38.64 as of 1/22/2025 8:56:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.35 | 18.75 | 18.74 | 0.00 | 0.00% | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 15.95 | 17.75 | 14.55 | 0.00 | 0.00% | 0 | 11 | 2.12 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 16.50 | 18.85 | 13.65 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 15.05 | 16.75 | 12.80 | 0.00 | 0.00% | 0 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 13.15 | 15.55 | 11.70 | 0.00 | 0.00% | 0 | 43 | 1.67 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 13.30 | 14.05 | 10.65 | 0.00 | 0.00% | 0 | 193 | 1.23 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 12.45 | 12.80 | 9.25 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 10.30 | 12.80 | 9.82 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:47 PM EST |
| 28.00 | 9.55 | 11.80 | 7.65 | 0.00 | 0.00% | 0 | 33 | 0.99 | 0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 29.00 | 9.25 | 10.70 | 6.60 | 0.00 | 0.00% | 0 | 79 | 0.96 | 0.96 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 8.55 | 10.25 | 8.77 | 0.00 | 0.00% | 0 | 2,543 | 0.83 | 0.95 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 31.00 | 7.35 | 7.90 | 7.68 | 0.00 | 0.00% | 0 | 112 | 0.30 | 0.93 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 32.00 | 6.60 | 6.95 | 6.88 | 0.00 | 0.00% | 0 | 155 | 0.37 | 0.90 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 33.00 | 4.90 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 3,096 | 0.44 | 0.87 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 33.50 | 5.35 | 5.45 | % | 0 | 0 | 0.41 | 0.86 | 0.04 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 34.00 | 4.90 | 5.75 | 5.08 | 0.00 | 0.00% | 0 | 2,926 | 0.40 | 0.84 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 34.50 | 4.50 | 4.60 | % | 0 | 0 | 0.41 | 0.83 | 0.05 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 35.00 | 4.10 | 4.20 | 4.25 | 0.00 | 0.00% | 0 | 5,451 | 0.41 | 0.80 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 35.50 | 3.70 | 3.80 | % | 0 | 0 | 0.40 | 0.77 | 0.06 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 36.00 | 3.35 | 3.45 | 3.50 | 0.00 | 0.00% | 0 | 5,950 | 0.41 | 0.74 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 36.50 | 3.00 | 3.10 | % | 0 | 0 | 0.40 | 0.70 | 0.07 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 37.00 | 2.54 | 2.96 | 2.84 | 0.00 | 0.00% | 0 | 3,072 | 0.40 | 0.66 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 37.50 | 2.41 | 2.47 | 2.52 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.62 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 38.00 | 2.15 | 2.21 | 2.26 | 0.00 | 0.00% | 0 | 1,448 | 0.41 | 0.58 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 38.50 | 1.72 | 2.16 | 2.04 | 0.00 | 0.00% | 0 | 56 | 0.41 | 0.54 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 39.00 | 1.70 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 4,280 | 0.42 | 0.50 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 39.50 | 1.49 | 1.55 | 1.56 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.46 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 1.33 | 1.35 | 1.38 | 0.00 | 0.00% | 0 | 10,696 | 0.42 | 0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 40.50 | 1.16 | 1.22 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.38 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 41.00 | 1.06 | 1.08 | 1.08 | 0.00 | 0.00% | 0 | 17,014 | 0.44 | 0.34 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 41.50 | 0.88 | 0.97 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.31 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 42.00 | 0.82 | 0.89 | 0.88 | 0.00 | 0.00% | 0 | 2,411 | 0.45 | 0.28 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 42.50 | 0.71 | 0.77 | % | 0 | 0 | 0.45 | 0.26 | 0.06 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 43.00 | 0.65 | 0.71 | 0.69 | 0.00 | 0.00% | 0 | 942 | 0.46 | 0.23 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 43.50 | 0.56 | 0.62 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.21 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 44.00 | 0.51 | 0.59 | 0.59 | 0.00 | 0.00% | 0 | 640 | 0.47 | 0.20 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 44.50 | 0.44 | 0.52 | % | 0 | 0 | 0.48 | 0.18 | 0.05 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 0.24 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 5,316 | 0.49 | 0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 46.00 | 0.32 | 0.41 | 0.47 | 0.00 | 0.00% | 0 | 2,110 | 0.51 | 0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 47.00 | 0.23 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 654 | 0.51 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 48.00 | 0.00 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 1,202 | 0.49 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 49.00 | 0.16 | 0.27 | 0.35 | 0.00 | 0.00% | 0 | 321 | 0.54 | 0.09 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 0.20 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 3,719 | 0.59 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 774 | 0.64 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 5,101 | 0.70 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 50 | 2.16 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 69 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 261 | 0.85 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 129 | 1.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 193 | 1.14 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 28.00 | 0.01 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 102 | 0.59 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 29.00 | 0.02 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 1,234 | 0.59 | -0.04 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.03 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 800 | 0.52 | -0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 31.00 | 0.06 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 10,693 | 0.48 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 32.00 | 0.11 | 0.32 | 0.13 | 0.00 | 0.00% | 0 | 641 | 0.48 | -0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 33.00 | 0.18 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 5,949 | 0.41 | -0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 33.50 | 0.04 | 0.28 | % | 0 | 0 | 0.41 | -0.14 | 0.04 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 34.00 | 0.31 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 5,148 | 0.42 | -0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 34.50 | 0.37 | 0.88 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.47 | 0.51 | 0.49 | 0.00 | 0.00% | 0 | 2,824 | 0.41 | -0.20 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 35.50 | 0.58 | 0.71 | 0.60 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.23 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 36.00 | 0.72 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 2,592 | 0.40 | -0.26 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 36.50 | 0.71 | 0.93 | 0.75 | 0.00 | 0.00% | 0 | 108 | 0.41 | -0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 37.00 | 1.06 | 1.11 | 1.08 | 0.00 | 0.00% | 0 | 1,251 | 0.41 | -0.34 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 37.50 | 1.08 | 1.54 | % | 0 | 0 | 0.41 | -0.38 | 0.08 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 38.00 | 1.49 | 1.65 | 1.53 | 0.00 | 0.00% | 0 | 10,513 | 0.41 | -0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 38.50 | 1.74 | 1.99 | 1.78 | 0.00 | 0.00% | 0 | 181 | 0.43 | -0.46 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 39.00 | 2.04 | 2.09 | 2.03 | 0.00 | 0.00% | 0 | 1,879 | 0.42 | -0.50 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 39.50 | 2.34 | 2.40 | 2.37 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.54 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 2.67 | 2.73 | 2.65 | 0.00 | 0.00% | 0 | 2,319 | 0.43 | -0.58 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 40.50 | 3.00 | 3.10 | % | 0 | 0 | 0.43 | -0.62 | 0.08 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 41.00 | 3.35 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 871 | 0.44 | -0.66 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 41.50 | 3.75 | 3.85 | % | 0 | 0 | 0.45 | -0.69 | 0.07 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 42.00 | 4.15 | 4.25 | 4.18 | 0.00 | 0.00% | 0 | 815 | 0.45 | -0.72 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 42.50 | 4.55 | 4.65 | % | 0 | 0 | 0.46 | -0.74 | 0.06 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 43.00 | 4.95 | 5.10 | 4.15 | 0.00 | 0.00% | 0 | 222 | 0.46 | -0.77 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 43.50 | 5.40 | 5.50 | % | 0 | 0 | 0.47 | -0.79 | 0.06 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 44.00 | 5.85 | 5.95 | 5.80 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.80 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 44.50 | 6.30 | 6.40 | % | 0 | 0 | 0.49 | -0.82 | 0.05 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 6.75 | 6.85 | 6.91 | 0.00 | 0.00% | 0 | 125 | 0.49 | -0.84 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 46.00 | 7.65 | 7.80 | 10.65 | 0.00 | 0.00% | 0 | 175 | 0.52 | -0.86 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 47.00 | 7.90 | 9.75 | 10.95 | 0.00 | 0.00% | 0 | 804 | 0.32 | -0.88 | 0.03 | -0.02 | 12/19/2024 | 1/21/2025 3:59:47 PM EST |
| 48.00 | 9.50 | 9.75 | 7.90 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.90 | 0.03 | -0.02 | 12/9/2024 | 1/21/2025 3:59:47 PM EST |
| 49.00 | 10.55 | 10.75 | 8.65 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.91 | 0.03 | -0.02 | 12/9/2024 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 11.45 | 11.70 | 13.07 | 0.00 | 0.00% | 0 | 16 | 0.86 | -0.93 | 0.02 | -0.02 | 12/17/2024 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 15.50 | 16.80 | 16.10 | 0.00 | 0.00% | 0 | 66 | 1.19 | -0.96 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 21.15 | 21.70 | 21.30 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |