Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.53 as of 4/25/2025 8:42:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.30 | 21.65 | 22.80 | 0.00 | 0.00% | 0 | 89 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 17.60 | 17.75 | 19.65 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 13.20 | 16.95 | 18.27 | 0.00 | 0.00% | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 13.60 | 13.90 | 13.65 | 0.00 | 0.00% | 0 | 84 | 1.32 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 11.50 | 13.95 | 12.70 | 0.00 | 0.00% | 0 | 120 | 0.74 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 11.65 | 12.50 | 13.05 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.98 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 9.30 | 11.20 | 11.55 | 0.00 | 0.00% | 0 | 241 | 0.65 | 0.96 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 8.80 | 9.10 | 18.50 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.93 | 0.02 | -0.01 | 3/7/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 7.95 | 8.45 | 7.92 | 0.00 | 0.00% | 0 | 1,791 | 0.64 | 0.91 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 7.10 | 7.25 | 7.15 | 0.00 | 0.00% | 0 | 177 | 0.54 | 0.88 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 5.80 | 6.05 | 6.00 | +0.05 | +0.84% | 13 | 1,780 | 0.53 | 0.82 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 4.80 | 5.75 | 4.80 | -0.10 | -2.05% | 80 | 592 | 0.53 | 0.75 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 4.15 | 4.25 | 4.20 | 0.00 | 0.00% | 647 | 5,534 | 0.53 | 0.70 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 3.55 | 3.65 | 3.60 | 0.00 | 0.00% | 47 | 2,220 | 0.53 | 0.65 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 2.74 | 2.89 | 2.83 | -0.02 | -0.71% | 951 | 9,008 | 0.53 | 0.56 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 2.06 | 2.21 | 2.17 | +0.02 | +0.93% | 4,144 | 1,840 | 0.53 | 0.47 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 1.80 | 1.85 | 1.84 | -0.01 | -0.55% | 5,889 | 17,685 | 0.53 | 0.42 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 1.45 | 1.56 | 1.62 | +0.05 | +3.19% | 445 | 3,238 | 0.53 | 0.37 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 1.10 | 1.22 | 1.15 | -0.03 | -2.55% | 90 | 7,881 | 0.54 | 0.30 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 0.76 | 0.93 | 0.92 | +0.03 | +3.38% | 571 | 3,265 | 0.53 | 0.24 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.71 | 0.80 | 0.74 | -0.01 | -1.34% | 653 | 14,930 | 0.55 | 0.21 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 0.58 | 0.68 | 0.64 | 0.00 | 0.00% | 2 | 5,503 | 0.56 | 0.18 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 0.46 | 0.54 | 0.50 | +0.03 | +6.39% | 243 | 10,742 | 0.57 | 0.15 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 0.36 | 0.43 | 0.40 | +0.08 | +25.00% | 201 | 2,144 | 0.57 | 0.12 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.31 | 0.37 | 0.37 | +0.03 | +8.83% | 782 | 10,798 | 0.59 | 0.11 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 0.16 | 0.42 | 0.29 | 0.00 | 0.00% | 0 | 2,898 | 0.59 | 0.09 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 0.10 | 0.37 | 0.24 | +0.04 | +20.00% | 2 | 4,641 | 0.61 | 0.08 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 0.19 | 0.26 | 0.23 | +0.04 | +21.06% | 453 | 3,894 | 0.64 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.18 | 0.25 | 0.20 | +0.01 | +5.27% | 583 | 31,728 | 0.64 | 0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.07 | 0.19 | 0.15 | +0.02 | +15.39% | 1 | 10,587 | 0.69 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.13 | 0.10 | 0.00 | 0.00% | 18 | 41,570 | 0.74 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.41 | 0.12 | 0.00 | 0.00% | 0 | 35,223 | 0.86 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 18 | 7,928 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 224 | 1.37 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 486 | 0.95 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.02 | 0.04 | 0.00 | 0.00% | 0 | 1,960 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.30 | 1.17 | 0.00 | 0.00% | 0 | 25 | 1.04 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.32 | 0.03 | -0.07 | -70.00% | 57 | 6,795 | 0.71 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.01 | 0.46 | 0.40 | 0.00 | 0.00% | 0 | 536 | 0.71 | -0.02 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.09 | 0.58 | 0.24 | +0.10 | +71.43% | 1 | 5,585 | 0.74 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.22 | 0.32 | 0.24 | -0.04 | -14.29% | 6 | 408 | 0.60 | -0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.21 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 5,709 | 0.55 | -0.09 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.43 | 0.50 | 0.49 | 0.00 | 0.00% | 140 | 682 | 0.56 | -0.12 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.70 | 0.92 | 0.77 | -0.07 | -8.34% | 96 | 4,027 | 0.57 | -0.18 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 1.00 | 1.18 | 1.14 | -0.10 | -8.07% | 23 | 5,043 | 0.54 | -0.25 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.99 | 1.49 | 1.26 | -0.34 | -21.25% | 1,354 | 5,697 | 0.53 | -0.30 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 1.62 | 1.89 | 1.88 | -0.07 | -3.59% | 7,810 | 4,032 | 0.53 | -0.35 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 2.48 | 2.60 | 2.61 | +0.01 | +0.39% | 460 | 7,893 | 0.53 | -0.44 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 3.35 | 3.50 | 3.40 | -0.05 | -1.45% | 104 | 6,828 | 0.53 | -0.53 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 4.00 | 4.10 | 4.15 | 0.00 | 0.00% | 116 | 10,903 | 0.53 | -0.58 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 4.70 | 4.85 | 4.94 | 0.00 | 0.00% | 0 | 10,289 | 0.54 | -0.63 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 5.50 | 6.00 | 5.92 | -0.13 | -2.15% | 3 | 15,669 | 0.51 | -0.70 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 7.05 | 7.20 | 7.30 | 0.00 | 0.00% | 0 | 7,283 | 0.55 | -0.76 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 7.80 | 8.10 | 8.12 | -0.03 | -0.37% | 2 | 13,141 | 0.54 | -0.79 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 8.35 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 972 | 0.62 | -0.82 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 9.55 | 10.35 | 10.35 | -0.17 | -1.62% | 1 | 1,587 | 0.45 | -0.85 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 11.60 | 11.75 | 11.78 | 0.00 | 0.00% | 0 | 1,222 | 0.63 | -0.88 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 12.55 | 13.35 | 12.90 | +0.30 | +2.39% | 1 | 1,035 | 0.64 | -0.89 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 13.50 | 14.20 | 10.18 | 0.00 | 0.00% | 0 | 570 | 0.60 | -0.91 | 0.02 | -0.01 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 14.95 | 15.15 | 10.40 | 0.00 | 0.00% | 0 | 811 | 0.70 | -0.92 | 0.02 | -0.01 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 16.20 | 17.20 | 14.00 | 0.00 | 0.00% | 0 | 63 | 0.71 | -0.93 | 0.02 | -0.01 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 17.45 | 18.30 | 15.60 | 0.00 | 0.00% | 0 | 244 | 0.74 | -0.94 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 22.40 | 22.60 | 21.70 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.97 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 26.35 | 27.60 | 24.46 | 0.00 | 0.00% | 0 | 8 | 1.06 | -0.98 | 0.01 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 31.75 | 33.05 | 23.55 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 35.80 | 39.30 | 28.55 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:59 PM EST |