Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.07 as of 5/29/2025 7:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 10.55 | 12.70 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 23.00 | 8.40 | 11.75 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 24.00 | 8.60 | 10.75 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 25.00 | 6.25 | 9.75 | 9.00 | 0.00 | 0.00% | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 26.00 | 6.65 | 7.05 | 8.23 | 0.00 | 0.00% | 0 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:53 PM EST |
| 27.00 | 5.90 | 6.25 | 6.20 | -0.61 | -8.96% | 1 | 22 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 28.00 | 4.80 | 5.20 | 5.00 | -4.15 | -45.36% | 765 | 24 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 28.50 | 4.15 | 4.85 | % | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 29.00 | 2.73 | 4.10 | 4.67 | 0.00 | 0.00% | 0 | 11 | 1.71 | 0.98 | 0.02 | -0.01 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 29.50 | 1.80 | 3.75 | 3.40 | +1.12 | +49.13% | 2 | 8 | 1.25 | 0.96 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 30.00 | 1.94 | 3.10 | 3.03 | +1.09 | +56.19% | 178 | 385 | 0.50 | 0.94 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 30.50 | 1.08 | 2.87 | 1.51 | 0.00 | 0.00% | 0 | 61 | 1.17 | 0.91 | 0.08 | -0.02 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 31.00 | 1.70 | 2.14 | 1.97 | +0.89 | +82.41% | 12 | 123 | 0.48 | 0.86 | 0.11 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 31.50 | 1.66 | 1.72 | 1.69 | +0.86 | +103.62% | 37 | 166 | 0.38 | 0.79 | 0.15 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 32.00 | 1.29 | 1.34 | 1.30 | +0.64 | +96.97% | 181 | 427 | 0.38 | 0.71 | 0.18 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 32.50 | 0.97 | 1.01 | 1.00 | +0.55 | +122.23% | 513 | 791 | 0.38 | 0.61 | 0.21 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 33.00 | 0.70 | 0.75 | 0.73 | +0.39 | +114.71% | 2,321 | 1,041 | 0.37 | 0.51 | 0.22 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 33.50 | 0.50 | 0.55 | 0.53 | +0.30 | +130.44% | 203 | 360 | 0.39 | 0.40 | 0.21 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 34.00 | 0.35 | 0.40 | 0.38 | +0.19 | +100.00% | 664 | 1,439 | 0.39 | 0.31 | 0.19 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 34.50 | 0.25 | 0.28 | 0.27 | +0.13 | +92.86% | 211 | 371 | 0.41 | 0.23 | 0.16 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 35.00 | 0.18 | 0.21 | 0.18 | +0.07 | +63.64% | 328 | 924 | 0.42 | 0.18 | 0.13 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 35.50 | 0.13 | 0.15 | 0.13 | +0.03 | +30.00% | 78 | 574 | 0.44 | 0.13 | 0.10 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 36.00 | 0.10 | 0.11 | 0.09 | +0.02 | +28.58% | 354 | 632 | 0.45 | 0.10 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 36.50 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 15 | 87 | 0.49 | 0.07 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 37.00 | 0.06 | 0.08 | 0.06 | -0.01 | -14.29% | 126 | 765 | 0.51 | 0.06 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 37.50 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 21 | 493 | 0.51 | 0.04 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 38.00 | 0.03 | 0.08 | 0.04 | -0.01 | -20.00% | 90 | 641 | 0.56 | 0.03 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 38.50 | 0.01 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.02 | 0.02 | -0.01 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 39.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 8 | 201 | 0.55 | 0.02 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 39.50 | 0.02 | 0.09 | 0.03 | -0.05 | -62.50% | 27 | 16 | 0.67 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 40.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 16 | 241 | 0.65 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 41.00 | 0.01 | 0.16 | 0.03 | +0.02 | +200.00% | 6 | 151 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 101 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.57 | 0.11 | 0.00 | 0.00% | 0 | 44 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 229 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 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 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.31 | 0.01 | -0.02 | -66.67% | 4 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.20 | 0.02 | -0.09 | -81.82% | 4 | 6 | 0.81 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 29.00 | 0.02 | 0.12 | 0.03 | -0.03 | -50.00% | 8 | 496 | 0.46 | -0.02 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 29.50 | 0.01 | 0.05 | 0.05 | -0.04 | -44.45% | 1 | 6 | 0.41 | -0.04 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.07 | 0.05 | -0.12 | -70.59% | 32 | 1,265 | 0.43 | -0.06 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 30.50 | 0.07 | 0.10 | 0.07 | -0.22 | -75.87% | 8 | 635 | 0.40 | -0.09 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 31.00 | 0.12 | 0.15 | 0.14 | -0.33 | -70.22% | 74 | 340 | 0.39 | -0.14 | 0.11 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 31.50 | 0.20 | 0.24 | 0.21 | -0.46 | -68.66% | 428 | 399 | 0.39 | -0.21 | 0.15 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 32.00 | 0.33 | 0.57 | 0.34 | -0.62 | -64.59% | 88 | 1,848 | 0.38 | -0.29 | 0.18 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 32.50 | 0.48 | 0.55 | 0.55 | -0.60 | -52.18% | 290 | 468 | 0.38 | -0.39 | 0.21 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 33.00 | 0.71 | 0.79 | 0.76 | -0.77 | -50.33% | 106 | 679 | 0.38 | -0.49 | 0.22 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 33.50 | 1.01 | 1.07 | 1.04 | -1.01 | -49.27% | 20 | 480 | 0.38 | -0.60 | 0.21 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 34.00 | 1.36 | 1.43 | 1.42 | -0.99 | -41.08% | 6 | 173 | 0.40 | -0.69 | 0.19 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 34.50 | 1.75 | 1.83 | 1.83 | -1.22 | -40.00% | 1 | 41 | 0.41 | -0.77 | 0.16 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 35.00 | 2.06 | 2.25 | 2.28 | -1.22 | -34.86% | 247 | 344 | 0.45 | -0.82 | 0.13 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 35.50 | 1.87 | 2.70 | 2.59 | -1.11 | -30.00% | 8 | 34 | 0.49 | -0.87 | 0.10 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 36.00 | 2.15 | 3.20 | 3.30 | -0.93 | -21.99% | 20 | 95 | 0.53 | -0.90 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 36.50 | 3.50 | 3.70 | 4.04 | 0.00 | 0.00% | 0 | 29 | 1.31 | -0.93 | 0.06 | -0.02 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 37.00 | 2.45 | 4.40 | 4.10 | -0.40 | -8.89% | 7 | 77 | 1.33 | -0.94 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 37.50 | 4.30 | 4.90 | 4.97 | 0.00 | 0.00% | 0 | 45 | 0.88 | -0.96 | 0.04 | -0.01 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 38.00 | 4.75 | 5.20 | 5.07 | +0.41 | +8.80% | 1 | 30 | 0.74 | -0.97 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 38.50 | 5.15 | 5.75 | 4.78 | 0.00 | 0.00% | 0 | 33 | 1.68 | -0.98 | 0.02 | -0.01 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 39.00 | 5.80 | 6.25 | 6.10 | -0.36 | -5.58% | 3 | 52 | 0.90 | -0.98 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 39.50 | 6.30 | 6.90 | 5.75 | 0.00 | 0.00% | 0 | 36 | 1.09 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 40.00 | 7.00 | 7.60 | 6.63 | 0.00 | 0.00% | 0 | 15 | 1.93 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 41.00 | 7.90 | 8.40 | 7.58 | 0.00 | 0.00% | 0 | 7 | 1.24 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 42.00 | 8.65 | 9.45 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 43.00 | 9.25 | 12.00 | 7.25 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 44.00 | 10.65 | 11.35 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 45.00 | 11.60 | 12.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 46.00 | 12.55 | 13.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 50.00 | 16.30 | 19.00 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST |