Options Chain for JD.COM INC SPON ADS CL A (JD) - $41.54 as of 3/31/2025 4:19:43 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 | 23.10 | 15.06 | 0.00 | 0.00% | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 19.55 | 21.05 | 21.80 | 0.00 | 0.00% | 0 | 72 | 1.86 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 17.35 | 21.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 16.50 | 20.00 | 12.45 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 15.45 | 19.10 | 10.75 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 14.75 | 17.10 | 17.15 | 0.00 | 0.00% | 0 | 13 | 1.50 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 13.70 | 16.60 | 17.47 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 27.00 | 13.60 | 15.45 | 16.57 | 0.00 | 0.00% | 0 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 11.50 | 13.35 | 14.83 | 0.00 | 0.00% | 0 | 52 | 1.22 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 11.10 | 12.25 | 14.11 | 0.00 | 0.00% | 0 | 67 | 0.78 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 10.60 | 11.25 | 12.30 | 0.00 | 0.00% | 0 | 48 | 1.14 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 10.10 | 10.35 | 14.30 | 0.00 | 0.00% | 0 | 72 | 1.18 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 9.10 | 9.25 | 11.10 | 0.00 | 0.00% | 0 | 371 | 0.61 | 0.99 | 0.02 | 0.00 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 6.75 | 8.30 | 11.99 | 0.00 | 0.00% | 0 | 142 | 0.55 | 0.96 | 0.03 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 34.00 | 7.20 | 7.40 | 6.95 | -0.80 | -10.33% | 1 | 78 | 0.54 | 0.92 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 6.30 | 6.40 | 6.25 | -0.91 | -12.71% | 1 | 1,839 | 0.49 | 0.86 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 36.00 | 5.45 | 5.60 | 7.35 | 0.00 | 0.00% | 0 | 117 | 0.70 | 0.81 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 37.00 | 4.70 | 4.85 | 4.82 | -0.43 | -8.19% | 6 | 1,935 | 0.48 | 0.75 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 38.00 | 4.00 | 4.15 | 3.97 | -0.53 | -11.78% | 1,000 | 1,489 | 0.47 | 0.69 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 3.45 | 3.55 | 3.60 | -0.35 | -8.87% | 74 | 2,228 | 0.48 | 0.63 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 2.92 | 3.05 | 3.00 | -0.40 | -11.77% | 14 | 2,056 | 0.48 | 0.56 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 41.00 | 0.54 | 2.57 | 2.49 | -0.38 | -13.24% | 6 | 1,870 | 0.49 | 0.50 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.00 | 2.01 | 2.19 | 2.26 | -0.23 | -9.24% | 68 | 3,294 | 0.48 | 0.45 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 43.00 | 1.74 | 1.85 | 1.82 | -0.27 | -12.92% | 21 | 1,739 | 0.49 | 0.39 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 44.00 | 1.48 | 1.76 | 1.55 | -0.22 | -12.43% | 24 | 6,189 | 0.50 | 0.34 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 1.07 | 1.32 | 1.28 | -0.23 | -15.24% | 117 | 3,894 | 0.51 | 0.30 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.00 | 1.06 | 1.12 | 1.10 | -0.18 | -14.07% | 258 | 563 | 0.51 | 0.26 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.00 | 0.90 | 0.95 | 0.89 | -0.18 | -16.83% | 4 | 4,205 | 0.52 | 0.23 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.00 | 0.56 | 1.92 | 0.75 | -0.14 | -15.73% | 14 | 6,817 | 0.53 | 0.20 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.00 | 0.65 | 0.69 | 0.64 | -0.22 | -25.59% | 32 | 3,651 | 0.53 | 0.18 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 0.54 | 0.59 | 0.57 | -0.11 | -16.18% | 165 | 9,170 | 0.53 | 0.15 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 0.26 | 0.65 | 0.28 | -0.07 | -20.00% | 260 | 1,762 | 0.57 | 0.08 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 0.12 | 0.34 | 0.16 | -0.03 | -15.79% | 5 | 5,786 | 0.66 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 0.02 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 6,275 | 0.65 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:57 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 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 1.28 | 0.32 | 0.00 | 0.00% | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.80 | 0.53 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 287 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.38 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 27.00 | 0.01 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 0.01 | 0.52 | 0.13 | 0.00 | 0.00% | 0 | 111 | 0.63 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 0.04 | 0.51 | 0.17 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.10 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 3,094 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 0.19 | 0.23 | 0.20 | -0.02 | -9.10% | 6 | 324 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 0.26 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 792 | 0.50 | -0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 0.38 | 0.86 | 0.43 | +0.01 | +2.39% | 1 | 5,931 | 0.81 | -0.04 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 34.00 | 0.52 | 0.58 | 0.55 | 0.00 | 0.00% | 0 | 225 | 0.50 | -0.08 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 0.71 | 0.75 | 0.74 | -0.01 | -1.34% | 31 | 2,797 | 0.48 | -0.14 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 36.00 | 0.96 | 1.00 | 0.97 | -0.03 | -3.00% | 246 | 3,883 | 0.48 | -0.19 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 37.00 | 1.25 | 1.44 | 1.25 | -0.01 | -0.80% | 27 | 622 | 0.48 | -0.25 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 38.00 | 1.61 | 1.65 | 1.64 | -0.02 | -1.21% | 429 | 24,349 | 0.47 | -0.31 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 2.01 | 2.10 | 2.03 | +0.01 | +0.50% | 6 | 3,925 | 0.47 | -0.37 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 2.53 | 2.61 | 2.85 | +0.31 | +12.21% | 222 | 3,244 | 0.48 | -0.44 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 41.00 | 3.05 | 3.15 | 3.12 | +0.62 | +24.80% | 13 | 749 | 0.48 | -0.50 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.00 | 2.99 | 3.85 | 3.60 | 0.00 | 0.00% | 0 | 596 | 0.49 | -0.55 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 43.00 | 4.35 | 4.45 | 4.60 | +0.35 | +8.24% | 21 | 374 | 0.49 | -0.61 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 44.00 | 5.05 | 5.40 | 5.13 | +0.20 | +4.06% | 14 | 183 | 0.53 | -0.66 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 5.80 | 5.95 | 5.25 | 0.00 | 0.00% | 0 | 514 | 0.50 | -0.70 | 0.05 | -0.02 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 46.00 | 6.65 | 6.75 | 6.65 | +1.00 | +17.70% | 15 | 237 | 0.51 | -0.74 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.00 | 7.45 | 8.55 | 7.55 | +0.30 | +4.14% | 1 | 150 | 0.51 | -0.77 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.00 | 8.30 | 9.10 | 7.65 | 0.00 | 0.00% | 0 | 128 | 0.62 | -0.80 | 0.04 | -0.02 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 49.00 | 9.20 | 9.35 | 9.75 | +1.64 | +20.23% | 2 | 53 | 0.53 | -0.82 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 10.05 | 10.25 | 10.20 | +0.50 | +5.16% | 2 | 340 | 0.84 | -0.85 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 14.75 | 15.00 | 14.25 | 0.00 | 0.00% | 0 | 21 | 0.57 | -0.92 | 0.02 | -0.01 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 19.70 | 19.95 | 16.40 | 0.00 | 0.00% | 0 | 23 | 1.16 | -0.96 | 0.01 | -0.01 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 24.30 | 25.30 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST |