Options Chain for JD.COM INC SPON ADS CL A (JD) - $41.58 as of 3/28/2025 8:13:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.80 | 23.55 | 15.06 | 0.00 | 0.00% | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 19.05 | 22.20 | 21.80 | 0.00 | 0.00% | 0 | 72 | 2.18 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 17.70 | 21.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 16.95 | 20.50 | 12.45 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 15.85 | 19.50 | 10.75 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 14.80 | 18.55 | 17.15 | 0.00 | 0.00% | 0 | 13 | 1.66 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 13.80 | 17.55 | 17.47 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 13.90 | 14.85 | 16.57 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.96 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 12.10 | 15.05 | 14.83 | 0.00 | 0.00% | 0 | 52 | 1.27 | 0.96 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 12.25 | 12.70 | 14.11 | 0.00 | 0.00% | 0 | 67 | 1.26 | 0.95 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 11.55 | 13.10 | 12.30 | 0.00 | 0.00% | 0 | 48 | 1.18 | 0.91 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 10.50 | 10.95 | 14.30 | 0.00 | 0.00% | 0 | 72 | 1.26 | 0.91 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 8.40 | 9.75 | 11.10 | 0.00 | 0.00% | 0 | 371 | 0.96 | 0.89 | 0.03 | -0.01 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 8.00 | 8.75 | 11.99 | 0.00 | 0.00% | 0 | 142 | 1.04 | 0.84 | 0.03 | -0.02 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 6.65 | 9.10 | 7.75 | 0.00 | 0.00% | 0 | 78 | 0.92 | 0.83 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 6.75 | 6.90 | 7.16 | -1.28 | -15.17% | 2 | 1,839 | 0.52 | 0.78 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 5.20 | 6.40 | 7.35 | 0.00 | 0.00% | 0 | 117 | 0.76 | 0.78 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 5.15 | 6.00 | 5.25 | -1.25 | -19.24% | 3 | 1,932 | 0.56 | 0.74 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 4.25 | 4.85 | 4.50 | -1.25 | -21.74% | 31 | 1,472 | 0.48 | 0.70 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 3.80 | 3.95 | 3.95 | -0.34 | -7.93% | 8 | 2,224 | 0.48 | 0.65 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 3.25 | 3.40 | 3.40 | -1.00 | -22.73% | 269 | 2,299 | 0.48 | 0.59 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 1.96 | 2.91 | 2.87 | -0.98 | -25.46% | 303 | 1,824 | 0.41 | 0.53 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 2.40 | 2.51 | 2.49 | -0.91 | -26.77% | 79 | 3,234 | 0.49 | 0.48 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 2.05 | 2.11 | 2.09 | -0.81 | -27.94% | 34 | 1,749 | 0.49 | 0.43 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 1.73 | 2.06 | 1.77 | -0.76 | -30.04% | 56 | 6,188 | 0.52 | 0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 1.46 | 1.68 | 1.51 | -0.57 | -27.41% | 276 | 3,671 | 0.51 | 0.36 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 1.24 | 1.50 | 1.28 | -0.66 | -34.03% | 98 | 541 | 0.52 | 0.33 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 0.99 | 1.25 | 1.07 | -0.48 | -30.97% | 152 | 4,114 | 0.52 | 0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 0.90 | 1.06 | 0.89 | -0.56 | -38.63% | 460 | 6,467 | 0.52 | 0.28 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 0.77 | 0.91 | 0.86 | -0.24 | -21.82% | 2 | 3,649 | 0.53 | 0.25 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.68 | 0.70 | 0.68 | -0.36 | -34.62% | 64 | 9,162 | 0.54 | 0.24 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.29 | 0.85 | 0.35 | -0.15 | -30.00% | 4 | 1,762 | 0.63 | 0.23 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.16 | 1.04 | 0.19 | -0.12 | -38.71% | 2 | 5,785 | 0.72 | 0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.04 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 6,275 | 0.64 | 0.19 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 4:00:00 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 | 1.29 | 0.36 | 0.00 | 0.00% | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.29 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 1.31 | 0.53 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.01 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 287 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.01 | 1.34 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.01 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.02 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 29 | 0.68 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.03 | 1.37 | 0.13 | 0.00 | 0.00% | 0 | 111 | 0.59 | -0.04 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.05 | 1.41 | 0.17 | 0.00 | 0.00% | 0 | 29 | 0.58 | -0.05 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.10 | 1.01 | 0.16 | 0.00 | 0.00% | 0 | 3,094 | 0.66 | -0.09 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.17 | 1.61 | 0.22 | -0.05 | -18.52% | 210 | 168 | 0.67 | -0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 2.02 | 0.28 | 0.00 | 0.00% | 0 | 792 | 0.66 | -0.11 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.22 | 0.78 | 0.42 | +0.11 | +35.49% | 11 | 5,920 | 0.53 | -0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.24 | 1.90 | 0.55 | +0.13 | +30.96% | 5 | 220 | 0.58 | -0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.70 | 0.79 | 0.75 | +0.18 | +31.58% | 4 | 2,798 | 0.49 | -0.22 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.92 | 2.25 | 1.00 | +0.29 | +40.85% | 11 | 3,875 | 0.62 | -0.22 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 1.22 | 1.97 | 1.26 | +0.31 | +32.64% | 11 | 621 | 0.56 | -0.26 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 1.55 | 1.91 | 1.66 | +0.41 | +32.80% | 10,163 | 14,340 | 0.51 | -0.30 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 1.97 | 2.20 | 2.02 | +0.25 | +14.13% | 1 | 3,924 | 0.49 | -0.35 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 2.44 | 2.58 | 2.54 | +0.61 | +31.61% | 35 | 3,246 | 0.49 | -0.41 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 2.97 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 749 | 0.49 | -0.47 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 3.55 | 3.70 | 3.60 | +0.71 | +24.57% | 40 | 561 | 0.49 | -0.52 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 3.70 | 4.30 | 4.25 | +0.70 | +19.72% | 44 | 349 | 0.42 | -0.57 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 4.85 | 5.00 | 4.93 | +0.73 | +17.39% | 1 | 184 | 0.50 | -0.61 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 4.55 | 6.25 | 5.25 | 0.00 | 0.00% | 0 | 514 | 0.44 | -0.64 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 5.95 | 6.50 | 5.65 | 0.00 | 0.00% | 0 | 237 | 0.45 | -0.67 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 5.95 | 8.40 | 7.25 | +2.10 | +40.78% | 1 | 149 | 0.68 | -0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 7.50 | 9.10 | 7.65 | 0.00 | 0.00% | 0 | 128 | 0.81 | -0.72 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 8.90 | 9.05 | 8.11 | 0.00 | 0.00% | 0 | 53 | 0.91 | -0.75 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 8.45 | 10.90 | 9.70 | 0.00 | 0.00% | 0 | 340 | 0.92 | -0.76 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 14.45 | 15.55 | 14.25 | 0.00 | 0.00% | 0 | 21 | 1.06 | -0.77 | 0.02 | -0.04 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 18.65 | 19.85 | 16.40 | 0.00 | 0.00% | 0 | 23 | 1.10 | -0.78 | 0.02 | -0.05 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 23.85 | 24.55 | % | 0 | 0 | 1.24 | -0.81 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST |