Options Chain for JD.COM INC SPON ADS CL A (JD) - $40.03 as of 2/4/2025 2:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.35 | 22.55 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 21.00 | 20.20 | 20.55 | 18.11 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:07 PM EST |
| 22.00 | 19.30 | 19.55 | 20.30 | +1.40 | +7.41% | 3 | 43 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 23.00 | 18.30 | 20.00 | 19.30 | +2.15 | +12.54% | 1 | 18 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 24.00 | 17.25 | 17.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 25.00 | 15.30 | 17.60 | 10.30 | 0.00 | 0.00% | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 15.35 | 15.60 | 13.52 | 0.00 | 0.00% | 0 | 103 | 0.80 | 1.00 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 27.00 | 14.40 | 14.70 | % | 0 | 0 | 0.77 | 0.97 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 28.00 | 13.30 | 13.65 | % | 0 | 0 | 0.85 | 0.96 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 29.00 | 12.45 | 12.70 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 11.60 | 11.80 | 10.85 | 0.00 | 0.00% | 0 | 2,598 | 0.67 | 0.92 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 10.60 | 11.05 | 10.96 | 0.00 | 0.00% | 0 | 138 | 0.65 | 0.90 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 32.00 | 9.85 | 10.00 | 8.15 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.87 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 9.00 | 9.40 | 9.50 | +0.90 | +10.47% | 55 | 1,201 | 0.65 | 0.84 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 8.20 | 8.40 | 8.60 | +1.35 | +18.63% | 1 | 978 | 0.58 | 0.81 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 7.45 | 7.55 | 7.85 | +1.25 | +18.94% | 7 | 990 | 0.57 | 0.78 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 36.00 | 6.75 | 6.85 | 7.55 | +1.55 | +25.84% | 31 | 1,256 | 0.57 | 0.74 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 37.00 | 6.05 | 7.20 | 5.35 | 0.00 | 0.00% | 0 | 299 | 0.56 | 0.70 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 38.00 | 5.45 | 5.55 | 6.05 | +0.39 | +6.89% | 2 | 1,027 | 0.56 | 0.66 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 39.00 | 4.90 | 5.00 | 5.19 | +1.04 | +25.06% | 4 | 991 | 0.56 | 0.62 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 4.35 | 4.50 | 4.60 | +0.90 | +24.33% | 40 | 4,103 | 0.56 | 0.58 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 41.00 | 3.90 | 4.00 | 4.30 | +0.91 | +26.85% | 67 | 1,130 | 0.55 | 0.54 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 42.00 | 3.50 | 3.60 | 3.82 | +0.84 | +28.19% | 45 | 1,715 | 0.56 | 0.50 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 43.00 | 3.10 | 3.20 | 3.45 | +0.80 | +30.19% | 14 | 1,615 | 0.56 | 0.46 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 44.00 | 2.80 | 2.87 | 3.00 | +0.61 | +25.53% | 39 | 808 | 0.56 | 0.43 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 2.33 | 2.79 | 2.73 | +0.65 | +31.25% | 321 | 3,439 | 0.56 | 0.40 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 46.00 | 2.23 | 2.53 | 2.52 | +0.65 | +34.76% | 3 | 999 | 0.57 | 0.36 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 47.00 | 2.02 | 2.09 | 2.35 | +0.70 | +42.43% | 6 | 425 | 0.58 | 0.34 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 48.00 | 1.83 | 1.90 | 1.91 | +0.28 | +17.18% | 10 | 945 | 0.58 | 0.31 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 49.00 | 1.67 | 1.73 | 1.84 | +0.38 | +26.03% | 10 | 375 | 0.59 | 0.29 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 1.52 | 1.58 | 1.63 | +0.36 | +28.35% | 66 | 11,073 | 0.60 | 0.26 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 0.97 | 1.04 | 1.03 | +0.13 | +14.45% | 775 | 3,385 | 0.64 | 0.18 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 0.67 | 0.74 | 0.73 | +0.06 | +8.96% | 70 | 9,941 | 0.68 | 0.13 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 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 | 1.23 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:07 PM EST |
| 22.00 | 0.01 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 68 | 0.92 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:07 PM EST |
| 23.00 | 0.04 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 24.00 | 0.05 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 304 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 0.10 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 142 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 0.08 | 1.28 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.01 | 0.00 | 1/10/2025 | 2/4/2025 4:00:07 PM EST |
| 27.00 | 0.10 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 46 | 0.57 | -0.03 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 28.00 | 0.23 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 1,812 | 0.58 | -0.04 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 29.00 | 0.31 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 2,048 | 0.57 | -0.06 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 30.00 | 0.40 | 0.44 | 0.40 | 0.00 | 0.00% | 3 | 116 | 0.56 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 0.52 | 0.56 | 0.75 | 0.00 | 0.00% | 0 | 1,628 | 0.55 | -0.10 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 32.00 | 0.66 | 0.72 | 0.65 | 0.00 | 0.00% | 0 | 731 | 0.54 | -0.13 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 0.84 | 0.91 | 0.76 | -0.35 | -31.54% | 2 | 800 | 0.54 | -0.16 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 1.06 | 1.14 | 1.01 | -0.24 | -19.20% | 1 | 6,731 | 0.54 | -0.19 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 1.28 | 1.42 | 1.32 | -0.24 | -15.39% | 1 | 1,882 | 0.53 | -0.22 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 36.00 | 1.64 | 1.73 | 1.58 | -0.39 | -19.80% | 1 | 854 | 0.54 | -0.26 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 37.00 | 2.01 | 2.10 | 1.91 | -0.45 | -19.07% | 1 | 524 | 0.54 | -0.30 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 38.00 | 2.42 | 2.53 | 2.30 | -0.34 | -12.88% | 2 | 300 | 0.54 | -0.34 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 39.00 | 2.89 | 3.00 | 2.71 | -0.54 | -16.62% | 9 | 407 | 0.55 | -0.38 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 3.40 | 3.50 | 3.15 | -0.75 | -19.24% | 88 | 908 | 0.55 | -0.42 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 41.00 | 3.95 | 4.05 | 4.30 | 0.00 | 0.00% | 0 | 511 | 0.55 | -0.46 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 42.00 | 4.55 | 4.65 | 4.35 | -0.40 | -8.43% | 1 | 109 | 0.56 | -0.50 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 43.00 | 5.15 | 5.25 | 5.10 | -0.60 | -10.53% | 1 | 415 | 0.56 | -0.54 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 44.00 | 5.85 | 5.95 | 5.85 | -0.60 | -9.31% | 151 | 341 | 0.57 | -0.57 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 6.55 | 6.65 | 6.20 | -0.10 | -1.59% | 1 | 491 | 0.58 | -0.60 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 46.00 | 7.30 | 7.45 | 6.80 | -1.15 | -14.47% | 14 | 144 | 0.58 | -0.64 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 47.00 | 8.10 | 8.25 | 7.90 | -0.90 | -10.23% | 7 | 10 | 0.60 | -0.66 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 48.00 | 8.90 | 9.05 | 8.55 | -0.95 | -10.00% | 21 | 29 | 0.60 | -0.69 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 49.00 | 9.70 | 9.90 | 9.40 | -1.05 | -10.05% | 9 | 19 | 0.61 | -0.71 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 10.55 | 10.75 | 10.20 | -1.20 | -10.53% | 14 | 230 | 0.62 | -0.74 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 15.00 | 15.20 | 16.05 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.82 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 19.70 | 20.00 | 19.30 | -1.35 | -6.54% | 7 | 1 | 0.74 | -0.87 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |