Options Chain for JD.COM INC SPON ADS CL A (JD) - $34.06 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 11.75 | 12.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 10.80 | 11.45 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 9.90 | 10.40 | 8.50 | 0.00 | 0.00% | 0 | 4 | 1.84 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 25.00 | 8.85 | 9.35 | % | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 26.00 | 7.90 | 8.40 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 27.00 | 6.90 | 7.40 | % | 0 | 0 | 1.33 | 0.95 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 28.00 | 6.05 | 6.35 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.92 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 28.50 | 5.55 | 5.95 | % | 0 | 0 | 0.44 | 0.91 | 0.03 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 29.00 | 5.35 | 5.45 | 4.13 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.89 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 29.50 | 4.95 | 5.15 | % | 0 | 0 | 0.65 | 0.86 | 0.05 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 4.50 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 36 | 0.62 | 0.84 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 30.50 | 4.10 | 4.20 | % | 0 | 0 | 0.62 | 0.81 | 0.06 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 31.00 | 3.30 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 54 | 0.61 | 0.78 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 31.50 | 3.35 | 3.45 | 3.56 | % | 27 | 0 | 0.61 | 0.74 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 32.00 | 3.05 | 3.10 | 3.30 | +0.22 | +7.15% | 3 | 111 | 0.62 | 0.70 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 32.50 | 2.55 | 2.78 | % | 0 | 0 | 0.58 | 0.67 | 0.08 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 33.00 | 2.43 | 2.53 | 2.68 | -0.22 | -7.59% | 1 | 154 | 0.63 | 0.62 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 33.50 | 2.13 | 2.21 | % | 0 | 0 | 0.61 | 0.58 | 0.08 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 34.00 | 1.89 | 1.96 | 2.00 | -0.22 | -9.91% | 34 | 85 | 0.62 | 0.54 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 34.50 | 1.65 | 1.77 | 1.80 | % | 2 | 0 | 0.62 | 0.50 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 35.00 | 1.47 | 1.53 | 1.51 | -0.24 | -13.72% | 142 | 740 | 0.62 | 0.45 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 35.50 | 1.26 | 1.34 | % | 0 | 0 | 0.62 | 0.41 | 0.09 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 36.00 | 1.13 | 1.18 | 1.22 | -0.15 | -10.95% | 95 | 590 | 0.63 | 0.37 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 36.50 | 0.98 | 1.03 | 1.05 | % | 1 | 0 | 0.63 | 0.33 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 37.00 | 0.82 | 0.90 | 0.94 | -0.10 | -9.62% | 17 | 240 | 0.63 | 0.30 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 37.50 | 0.74 | 0.88 | 0.80 | % | 1 | 0 | 0.65 | 0.26 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 38.00 | 0.64 | 0.69 | 0.68 | -0.16 | -19.05% | 67 | 811 | 0.64 | 0.23 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 38.50 | 0.56 | 0.66 | % | 0 | 0 | 0.66 | 0.21 | 0.06 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 39.00 | 0.49 | 0.53 | 0.66 | 0.00 | 0.00% | 0 | 99 | 0.65 | 0.18 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 39.50 | 0.42 | 0.46 | % | 0 | 0 | 0.65 | 0.16 | 0.05 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 0.37 | 0.41 | 0.43 | -0.05 | -10.42% | 9 | 4,064 | 0.66 | 0.14 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 41.00 | 0.28 | 0.32 | 0.39 | 0.00 | 0.00% | 0 | 79 | 0.67 | 0.12 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 42.00 | 0.22 | 0.26 | 0.33 | 0.00 | 0.00% | 0 | 111 | 0.69 | 0.09 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 43.00 | 0.18 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 93 | 0.72 | 0.07 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 44.00 | 0.15 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.06 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.16 | 0.16 | +0.04 | +33.34% | 5 | 20 | 0.62 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 46.00 | 0.10 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 29 | 0.78 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 47.00 | 0.02 | 0.20 | 0.23 | +0.14 | +155.56% | 5 | 18 | 0.77 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 48.00 | 0.01 | 0.14 | 0.11 | +0.03 | +37.50% | 5 | 8 | 0.78 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 49.00 | 0.03 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 0.01 | 0.17 | 0.18 | +0.09 | +100.00% | 5 | 1 | 0.84 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 51.00 | 0.02 | 0.17 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 1.32 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.77 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.61 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.66 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.60 | % | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.12 | 0.07 | -0.10 | -58.83% | 3 | 201 | 0.86 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 26.00 | 0.02 | 0.16 | 0.10 | -0.25 | -71.43% | 2 | 3 | 0.69 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 27.00 | 0.08 | 0.71 | 0.11 | -0.09 | -45.00% | 3 | 53 | 0.92 | -0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 28.00 | 0.16 | 0.19 | 0.42 | 0.00 | 0.00% | 0 | 119 | 0.65 | -0.08 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 28.50 | 0.21 | 0.24 | % | 0 | 0 | 0.65 | -0.09 | 0.03 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 29.00 | 0.26 | 0.30 | 0.25 | 0.00 | 0.00% | 4 | 58 | 0.64 | -0.11 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 29.50 | 0.33 | 0.36 | 0.34 | % | 1 | 0 | 0.63 | -0.14 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 30.00 | 0.41 | 0.45 | 0.40 | -0.01 | -2.44% | 9 | 71 | 0.63 | -0.16 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 30.50 | 0.50 | 0.55 | % | 0 | 0 | 0.62 | -0.19 | 0.06 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 31.00 | 0.62 | 0.66 | 0.57 | 0.00 | 0.00% | 4 | 64 | 0.62 | -0.22 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 31.50 | 0.75 | 0.80 | 0.72 | % | 2 | 0 | 0.61 | -0.26 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 32.00 | 0.91 | 0.96 | 0.86 | +0.03 | +3.62% | 47 | 177 | 0.62 | -0.30 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 32.50 | 1.03 | 1.18 | 1.05 | % | 4 | 0 | 0.61 | -0.33 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 33.00 | 1.28 | 1.34 | 1.19 | -0.11 | -8.47% | 7 | 304 | 0.61 | -0.38 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 33.50 | 1.52 | 1.57 | 1.46 | % | 4 | 0 | 0.62 | -0.42 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 34.00 | 1.70 | 1.88 | 1.65 | 0.00 | 0.00% | 0 | 102 | 0.62 | -0.46 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 34.50 | 1.97 | 2.10 | % | 0 | 0 | 0.61 | -0.50 | 0.09 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 2.23 | 2.39 | 2.24 | -1.02 | -31.29% | 1 | 44 | 0.60 | -0.55 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 35.50 | 2.65 | 2.72 | % | 0 | 0 | 0.62 | -0.59 | 0.09 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 36.00 | 2.93 | 3.05 | 2.86 | -1.45 | -33.65% | 1 | 39 | 0.61 | -0.63 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 36.50 | 2.97 | 3.40 | 3.20 | % | 10 | 0 | 0.56 | -0.67 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 37.00 | 3.70 | 3.80 | 5.01 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.70 | 0.08 | -0.04 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 37.50 | 4.10 | 4.20 | % | 0 | 0 | 0.65 | -0.74 | 0.07 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 38.00 | 4.50 | 4.60 | 4.35 | -1.73 | -28.46% | 9 | 14 | 0.65 | -0.77 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 38.50 | 4.90 | 5.00 | % | 0 | 0 | 0.65 | -0.79 | 0.06 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 39.00 | 5.30 | 5.65 | 7.00 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.82 | 0.06 | -0.04 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 39.50 | 5.75 | 5.85 | % | 0 | 0 | 0.65 | -0.84 | 0.05 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 6.20 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.86 | 0.05 | -0.03 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 41.00 | 7.10 | 8.15 | 7.25 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.88 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 42.00 | 8.00 | 8.35 | 9.55 | 0.00 | 0.00% | 0 | 10 | 1.35 | -0.91 | 0.03 | -0.02 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 43.00 | 8.70 | 9.35 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.93 | 0.03 | -0.02 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 44.00 | 9.85 | 10.35 | 9.04 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.94 | 0.02 | -0.02 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 10.85 | 11.20 | % | 0 | 0 | 1.27 | -0.96 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 46.00 | 11.65 | 12.30 | % | 0 | 0 | 1.37 | -0.96 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 47.00 | 12.75 | 13.20 | % | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 48.00 | 13.65 | 14.30 | % | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 49.00 | 14.60 | 15.30 | % | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 50.00 | 15.65 | 16.30 | % | 0 | 0 | 1.81 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 51.00 | 16.80 | 17.15 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 52.00 | 17.50 | 18.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 55.00 | 20.35 | 21.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 24.15 | 27.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |