Options Chain for JD.COM INC SPON ADS CL A (JD) - $34.35 as of 5/16/2025 3:23:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 9.75 | 13.40 | 14.07 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 23.00 | 8.50 | 12.65 | 13.02 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 24.00 | 7.50 | 10.10 | 10.05 | 0.00 | 0.00% | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 25.00 | 6.75 | 10.40 | 8.80 | -0.43 | -4.66% | 275 | 15 | 2.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 26.00 | 5.80 | 9.25 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 27.00 | 6.35 | 6.65 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 28.00 | 5.35 | 5.75 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.75 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:54 PM EST |
| 28.50 | 4.95 | 5.20 | 5.39 | -0.11 | -2.00% | 1 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 29.00 | 4.55 | 4.65 | 4.66 | -2.29 | -32.95% | 28 | 7 | 0.63 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 29.50 | 4.05 | 4.15 | 4.20 | -4.28 | -50.48% | 28 | 8 | 1.36 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 30.00 | 3.55 | 3.65 | 3.75 | -0.47 | -11.14% | 435 | 83 | 1.22 | 0.98 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 30.50 | 2.68 | 3.15 | 5.69 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.97 | 0.04 | -0.02 | 5/12/2025 | 5/16/2025 3:59:54 PM EST |
| 31.00 | 2.55 | 2.68 | 2.76 | -0.54 | -16.37% | 398 | 74 | 0.96 | 0.94 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 31.50 | 2.14 | 2.21 | 6.23 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.89 | 0.10 | -0.03 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 32.00 | 1.72 | 1.79 | 1.88 | -0.47 | -20.00% | 246 | 106 | 0.39 | 0.83 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 32.50 | 1.34 | 1.39 | 1.40 | -0.73 | -34.28% | 238 | 8 | 0.39 | 0.74 | 0.18 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 33.00 | 1.01 | 1.06 | 1.05 | -0.74 | -41.35% | 91 | 188 | 0.38 | 0.64 | 0.21 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 33.50 | 0.75 | 0.79 | 0.76 | -0.70 | -47.95% | 395 | 165 | 0.39 | 0.53 | 0.22 | -0.06 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 34.00 | 0.55 | 0.59 | 0.56 | -0.59 | -51.31% | 2,685 | 822 | 0.40 | 0.42 | 0.21 | -0.06 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 34.50 | 0.40 | 0.42 | 0.41 | -0.54 | -56.85% | 520 | 280 | 0.42 | 0.32 | 0.20 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 35.00 | 0.29 | 0.31 | 0.30 | -0.43 | -58.91% | 6,482 | 5,654 | 0.43 | 0.24 | 0.17 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 35.50 | 0.21 | 0.22 | 0.22 | -0.39 | -63.94% | 480 | 1,946 | 0.45 | 0.17 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 36.00 | 0.15 | 0.17 | 0.17 | -0.30 | -63.83% | 236 | 2,826 | 0.46 | 0.12 | 0.11 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 36.50 | 0.11 | 0.13 | 0.12 | -0.24 | -66.67% | 513 | 936 | 0.47 | 0.10 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 37.00 | 0.08 | 0.09 | 0.08 | -0.22 | -73.34% | 118 | 1,143 | 0.49 | 0.07 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 37.50 | 0.07 | 0.08 | 0.08 | -0.15 | -65.22% | 399 | 644 | 0.53 | 0.05 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 38.00 | 0.05 | 0.06 | 0.06 | -0.11 | -64.71% | 63 | 1,697 | 0.54 | 0.04 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 38.50 | 0.03 | 0.05 | 0.05 | -0.06 | -54.55% | 89 | 114 | 0.55 | 0.03 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 39.00 | 0.01 | 0.05 | 0.03 | -0.07 | -70.00% | 22 | 308 | 0.61 | 0.02 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 39.50 | 0.01 | 0.04 | 0.02 | -0.05 | -71.43% | 62 | 180 | 0.57 | 0.02 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 51 | 3,387 | 0.63 | 0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 0.09 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.04 | 0.03 | -0.02 | -40.00% | 44 | 261 | 0.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 1.27 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 42.00 | 0.01 | 0.11 | 0.16 | +0.15 | +1,500.00% | 16 | 553 | 0.83 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.12 | 0.03 | -0.03 | -50.00% | 2 | 168 | 1.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 1.27 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 44.50 | 0.00 | 1.27 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 245 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 1.27 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 46.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 121 | 2.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 35 | 2.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 887 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 1.07 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 1.08 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.85 | 0.02 | 0.00 | 0.00% | 0 | 27 | 2.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:54 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 | 0.76 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 207 | 1.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 53 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 120 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 1.26 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 104 | 49 | 0.49 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | -0.11 | -84.62% | 10 | 4 | 0.52 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | -0.10 | -83.34% | 310 | 149 | 0.40 | -0.02 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 30.50 | 0.02 | 0.05 | 0.03 | -0.03 | -50.00% | 32 | 36 | 0.41 | -0.03 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 128 | 199 | 0.38 | -0.06 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 31.50 | 0.08 | 0.10 | 0.09 | -0.05 | -35.72% | 37 | 14 | 0.38 | -0.11 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 32.00 | 0.15 | 0.17 | 0.16 | -0.03 | -15.79% | 199 | 374 | 0.37 | -0.17 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 32.50 | 0.26 | 0.29 | 0.25 | -0.02 | -7.41% | 531 | 797 | 0.37 | -0.26 | 0.18 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 33.00 | 0.44 | 0.46 | 0.45 | +0.03 | +7.15% | 813 | 1,175 | 0.38 | -0.36 | 0.21 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 33.50 | 0.67 | 0.70 | 0.67 | +0.09 | +15.52% | 853 | 483 | 0.39 | -0.47 | 0.22 | -0.06 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 34.00 | 0.96 | 1.00 | 0.99 | +0.17 | +20.74% | 884 | 920 | 0.40 | -0.58 | 0.21 | -0.06 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 34.50 | 1.30 | 1.35 | 1.25 | +0.20 | +19.05% | 128 | 555 | 0.41 | -0.68 | 0.20 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 35.00 | 1.69 | 1.75 | 1.73 | +0.37 | +27.21% | 502 | 933 | 0.45 | -0.76 | 0.17 | -0.05 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 35.50 | 2.11 | 2.17 | 2.03 | +0.34 | +20.12% | 251 | 778 | 0.44 | -0.83 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 36.00 | 2.47 | 2.62 | 2.47 | +0.28 | +12.79% | 65 | 503 | 0.46 | -0.88 | 0.11 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 36.50 | 3.00 | 3.10 | 2.90 | +0.19 | +7.02% | 193 | 176 | 0.47 | -0.90 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 37.00 | 3.45 | 3.55 | 3.30 | +1.40 | +73.69% | 164 | 134 | 0.99 | -0.93 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 37.50 | 3.95 | 4.05 | 3.76 | +0.36 | +10.59% | 20 | 296 | 0.62 | -0.95 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 38.00 | 4.45 | 4.55 | 4.15 | 0.00 | 0.00% | 0 | 94 | 1.17 | -0.96 | 0.04 | -0.01 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 38.50 | 4.75 | 5.25 | 1.71 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.97 | 0.03 | -0.01 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 39.00 | 5.20 | 5.70 | 4.98 | 0.00 | 0.00% | 0 | 55 | 0.69 | -0.98 | 0.02 | -0.01 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 39.50 | 5.90 | 6.15 | 5.28 | 0.00 | 0.00% | 0 | 60 | 0.74 | -0.98 | 0.02 | -0.01 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 40.00 | 6.35 | 6.60 | 6.55 | +2.16 | +49.21% | 2 | 34 | 0.79 | -0.99 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 40.50 | 6.90 | 7.25 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 41.00 | 7.30 | 7.50 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 41.50 | 7.80 | 8.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 42.00 | 8.05 | 8.70 | 4.41 | 0.00 | 0.00% | 0 | 11 | 1.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 42.50 | 7.75 | 9.95 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 43.00 | 9.35 | 9.70 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:54 PM EST |
| 43.50 | 9.70 | 10.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 44.00 | 10.30 | 10.55 | 9.04 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:54 PM EST |
| 44.50 | 10.65 | 11.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 45.00 | 11.30 | 11.65 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 45.50 | 11.65 | 12.15 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 46.00 | 12.25 | 12.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 47.00 | 13.10 | 13.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 48.00 | 14.05 | 14.75 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 49.00 | 15.30 | 15.55 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 50.00 | 16.40 | 16.65 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 51.00 | 17.10 | 17.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 52.00 | 18.15 | 18.75 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 55.00 | 21.40 | 21.50 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:54 PM EST |
| 60.00 | 25.80 | 27.00 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST |