Options Chain for JD.COM INC SPON ADS CL A (JD) - $42.42 as of 2/21/2025 8:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.40 | 22.80 | 20.45 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 20.55 | 23.35 | 18.11 | 0.00 | 0.00% | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:58 PM EST |
| 22.00 | 20.45 | 22.60 | 20.85 | 0.00 | 0.00% | 0 | 27 | 1.55 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 19.30 | 20.90 | 19.20 | 0.00 | 0.00% | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 18.10 | 19.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 16.90 | 17.95 | 10.30 | 0.00 | 0.00% | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 16.45 | 17.40 | 13.52 | 0.00 | 0.00% | 0 | 103 | 0.95 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 15.10 | 15.85 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 14.55 | 15.20 | 14.90 | 0.00 | 0.00% | 0 | 385 | 1.01 | 0.97 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 13.50 | 14.05 | 10.40 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.96 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 12.60 | 12.85 | 13.18 | -0.07 | -0.53% | 1 | 2,609 | 0.90 | 0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 11.55 | 11.95 | 10.96 | 0.00 | 0.00% | 0 | 138 | 0.67 | 0.92 | 0.02 | -0.01 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 10.65 | 11.00 | 7.65 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.91 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 9.90 | 11.70 | 9.92 | +1.15 | +13.12% | 50 | 1,204 | 0.66 | 0.88 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 8.90 | 10.10 | 9.14 | +2.56 | +38.91% | 11 | 986 | 0.60 | 0.86 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 8.20 | 8.35 | 9.25 | +2.27 | +32.53% | 42 | 1,093 | 0.61 | 0.83 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 7.45 | 7.85 | 7.25 | +0.85 | +13.29% | 34 | 1,222 | 0.63 | 0.79 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 6.50 | 6.95 | 6.80 | +2.19 | +47.51% | 28 | 652 | 0.58 | 0.76 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 5.90 | 6.15 | 6.05 | +0.95 | +18.63% | 50 | 5,457 | 0.57 | 0.72 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 5.40 | 5.55 | 5.34 | +0.88 | +19.74% | 9 | 996 | 0.59 | 0.67 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 4.80 | 4.95 | 4.90 | +0.90 | +22.50% | 143 | 8,047 | 0.59 | 0.63 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 4.30 | 4.45 | 4.30 | +0.75 | +21.13% | 99 | 2,716 | 0.59 | 0.59 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 3.85 | 4.00 | 3.85 | +0.71 | +22.62% | 218 | 1,480 | 0.60 | 0.55 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 3.40 | 3.65 | 3.45 | +0.71 | +25.92% | 116 | 1,711 | 0.59 | 0.51 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 3.05 | 3.20 | 3.10 | +0.63 | +25.51% | 113 | 1,012 | 0.60 | 0.47 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 2.76 | 2.86 | 2.82 | +0.62 | +28.19% | 472 | 7,693 | 0.61 | 0.44 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 2.45 | 2.59 | 2.60 | +0.71 | +37.57% | 39 | 1,043 | 0.61 | 0.40 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 2.22 | 2.32 | 2.18 | +0.37 | +20.45% | 56 | 477 | 0.62 | 0.38 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 2.00 | 2.11 | 2.01 | +0.50 | +33.12% | 81 | 1,059 | 0.63 | 0.35 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 1.47 | 2.32 | 1.82 | +0.38 | +26.39% | 3,046 | 2,353 | 0.66 | 0.33 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 1.63 | 1.70 | 1.68 | +0.44 | +35.49% | 1,158 | 23,995 | 0.64 | 0.30 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.63 | 1.20 | 1.11 | +0.27 | +32.15% | 1,033 | 9,120 | 0.70 | 0.22 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.70 | 0.78 | 0.74 | +0.17 | +29.83% | 330 | 44,512 | 0.74 | 0.16 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 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 | 1.32 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 1.33 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 1.33 | 0.17 | 0.00 | 0.00% | 0 | 68 | 1.58 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 0.01 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 304 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 0.03 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 142 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 0.04 | 1.38 | 0.13 | 0.00 | 0.00% | 0 | 61 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 49 | 0.72 | -0.01 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 0.02 | 0.22 | 0.10 | -0.10 | -50.00% | 2 | 1,881 | 0.52 | -0.03 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 0.16 | 0.29 | 0.17 | -0.16 | -48.49% | 110 | 2,367 | 0.63 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.23 | 0.62 | 0.23 | -0.03 | -11.54% | 2 | 2,215 | 0.58 | -0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.32 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,653 | 0.59 | -0.08 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.31 | 0.66 | 0.47 | +0.01 | +2.18% | 4 | 1,965 | 0.55 | -0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.55 | 0.59 | 0.52 | -0.06 | -10.35% | 4 | 922 | 0.57 | -0.12 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.55 | 0.91 | 0.78 | -0.01 | -1.27% | 5 | 7,638 | 0.57 | -0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.90 | 0.95 | 1.03 | -0.03 | -2.83% | 62 | 2,400 | 0.57 | -0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 1.07 | 1.22 | 1.30 | +0.19 | +17.12% | 12 | 1,643 | 0.56 | -0.21 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 1.45 | 1.68 | 1.41 | -0.30 | -17.55% | 9 | 549 | 0.57 | -0.24 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 1.67 | 2.20 | 1.82 | -0.30 | -14.16% | 755 | 366 | 0.57 | -0.28 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 2.16 | 2.62 | 2.30 | -0.34 | -12.88% | 12 | 524 | 0.58 | -0.33 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 2.61 | 2.83 | 2.71 | -0.42 | -13.42% | 44 | 2,941 | 0.59 | -0.37 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 3.10 | 3.30 | 3.10 | -0.59 | -15.99% | 72 | 1,011 | 0.59 | -0.41 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 3.70 | 3.85 | 3.99 | -1.56 | -28.11% | 45 | 163 | 0.60 | -0.45 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 4.15 | 4.95 | 4.03 | -0.92 | -18.59% | 23 | 436 | 0.61 | -0.49 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 4.95 | 5.15 | 4.95 | -0.80 | -13.92% | 12 | 401 | 0.62 | -0.53 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 5.60 | 6.70 | 5.98 | -0.52 | -8.00% | 118 | 548 | 0.63 | -0.56 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 5.60 | 6.55 | 6.40 | -0.10 | -1.54% | 51 | 157 | 0.64 | -0.60 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 6.75 | 7.45 | 8.01 | 0.00 | 0.00% | 0 | 106 | 0.62 | -0.62 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 7.40 | 9.00 | 7.45 | -2.00 | -21.17% | 12 | 49 | 0.70 | -0.65 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 8.10 | 8.95 | 11.35 | 0.00 | 0.00% | 0 | 24 | 0.67 | -0.67 | 0.03 | -0.03 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 9.00 | 10.30 | 10.25 | 0.00 | 0.00% | 0 | 1,192 | 0.69 | -0.70 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 13.00 | 14.75 | 16.05 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.78 | 0.02 | -0.03 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 18.20 | 19.35 | 19.30 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.84 | 0.02 | -0.03 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |