Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.35 as of 5/27/2025 2:02:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 10.40 | 10.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 23.00 | 9.35 | 9.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 24.00 | 8.35 | 8.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 25.00 | 7.45 | 7.70 | 9.00 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 26.00 | 6.50 | 6.65 | 8.23 | 0.00 | 0.00% | 0 | 14 | 0.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:06 PM EST |
| 27.00 | 5.40 | 5.75 | 6.81 | 0.00 | 0.00% | 0 | 22 | 0.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:06 PM EST |
| 28.00 | 4.45 | 4.80 | 9.15 | 0.00 | 0.00% | 0 | 24 | 0.80 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 12:59:06 PM EST |
| 28.50 | 3.85 | 4.20 | % | 0 | 0 | 0.63 | 0.98 | 0.02 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 29.00 | 3.55 | 3.65 | 4.67 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.96 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 29.50 | 2.96 | 3.30 | 4.77 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.94 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 30.00 | 2.63 | 2.89 | 2.69 | -0.94 | -25.90% | 88 | 33 | 0.35 | 0.91 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 30.50 | 2.19 | 2.24 | 2.21 | -1.33 | -37.58% | 2 | 8 | 0.37 | 0.87 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 31.00 | 1.77 | 1.82 | 1.80 | -0.96 | -34.79% | 14 | 47 | 0.36 | 0.80 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 31.50 | 1.40 | 1.44 | 1.41 | -1.01 | -41.74% | 77 | 73 | 0.35 | 0.72 | 0.17 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 32.00 | 1.08 | 1.12 | 1.11 | -1.27 | -53.37% | 249 | 36 | 0.36 | 0.63 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 32.50 | 0.82 | 0.84 | 0.83 | -0.73 | -46.80% | 83 | 42 | 0.36 | 0.52 | 0.20 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 33.00 | 0.60 | 0.63 | 0.61 | -0.62 | -50.41% | 274 | 273 | 0.37 | 0.43 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 33.50 | 0.44 | 0.47 | 0.42 | -0.53 | -55.79% | 564 | 479 | 0.37 | 0.34 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 34.00 | 0.32 | 0.34 | 0.33 | -0.47 | -58.75% | 733 | 892 | 0.39 | 0.26 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 34.50 | 0.24 | 0.25 | 0.23 | -0.37 | -61.67% | 134 | 247 | 0.40 | 0.20 | 0.13 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 35.00 | 0.17 | 0.20 | 0.18 | -0.28 | -60.87% | 174 | 827 | 0.41 | 0.15 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 35.50 | 0.12 | 0.16 | 0.12 | -0.25 | -67.57% | 750 | 786 | 0.43 | 0.12 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 36.00 | 0.10 | 0.11 | 0.09 | -0.21 | -70.00% | 155 | 618 | 0.45 | 0.09 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 36.50 | 0.07 | 0.10 | 0.10 | -0.13 | -56.53% | 41 | 91 | 0.47 | 0.07 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 37.00 | 0.06 | 0.09 | 0.06 | -0.13 | -68.43% | 204 | 708 | 0.50 | 0.05 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 37.50 | 0.06 | 0.07 | 0.07 | -0.09 | -56.25% | 11 | 489 | 0.52 | 0.04 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 38.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 3 | 593 | 0.55 | 0.03 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 38.50 | 0.00 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.02 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 39.00 | 0.04 | 0.07 | 0.08 | -0.03 | -27.28% | 4 | 188 | 0.61 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 39.50 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 40.00 | 0.01 | 0.06 | 0.03 | -0.05 | -62.50% | 45 | 222 | 0.63 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 41.00 | 0.00 | 0.22 | 0.03 | -0.07 | -70.00% | 4 | 150 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 42.00 | 0.00 | 0.06 | 0.02 | -0.38 | -95.00% | 27 | 74 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 43.00 | 0.00 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 44 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 44.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 45.00 | 0.00 | 0.27 | 0.02 | -0.05 | -71.43% | 27 | 209 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 46.00 | 0.00 | 0.44 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.01 | % | 27 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 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 | 0.22 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 23.00 | 0.00 | 0.27 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:06 PM EST |
| 25.00 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 26.00 | 0.00 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:06 PM EST |
| 27.00 | 0.00 | 0.44 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 1 | 25 | 0.59 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 28.50 | 0.02 | 0.22 | 0.02 | % | 1 | 0 | 0.55 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST | |
| 29.00 | 0.03 | 0.05 | 0.03 | -0.06 | -66.67% | 3 | 437 | 0.41 | -0.04 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 29.50 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 2 | 4 | 0.39 | -0.06 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 30.00 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 121 | 465 | 0.37 | -0.09 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 30.50 | 0.13 | 0.15 | 0.13 | +0.01 | +8.34% | 15 | 552 | 0.37 | -0.13 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 31.00 | 0.22 | 0.23 | 0.22 | +0.03 | +15.79% | 15 | 136 | 0.36 | -0.20 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 31.50 | 0.34 | 0.36 | 0.35 | +0.09 | +34.62% | 67 | 23 | 0.36 | -0.28 | 0.17 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 32.00 | 0.52 | 0.54 | 0.52 | +0.13 | +33.34% | 260 | 1,585 | 0.36 | -0.37 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 32.50 | 0.74 | 0.77 | 0.77 | +0.21 | +37.50% | 114 | 391 | 0.36 | -0.48 | 0.20 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 33.00 | 1.03 | 1.06 | 1.01 | +0.30 | +42.26% | 21 | 648 | 0.37 | -0.57 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 33.50 | 1.37 | 1.40 | 1.40 | +0.40 | +40.00% | 35 | 456 | 0.38 | -0.66 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 34.00 | 1.74 | 1.78 | 1.68 | +0.39 | +30.24% | 4 | 234 | 0.39 | -0.74 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 34.50 | 2.15 | 2.20 | 1.63 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.80 | 0.13 | -0.03 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 35.00 | 2.59 | 2.64 | 2.35 | +0.35 | +17.50% | 1 | 147 | 0.41 | -0.85 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 35.50 | 3.00 | 3.15 | 2.52 | 0.00 | 0.00% | 0 | 49 | 0.44 | -0.88 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 36.00 | 3.50 | 3.60 | 2.73 | 0.00 | 0.00% | 0 | 84 | 0.40 | -0.91 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 36.50 | 3.95 | 4.10 | 3.98 | +1.06 | +36.31% | 20 | 9 | 0.43 | -0.93 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 37.00 | 4.45 | 4.60 | 4.52 | +0.77 | +20.54% | 10 | 59 | 0.50 | -0.95 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 37.50 | 4.95 | 5.10 | 4.97 | +1.18 | +31.14% | 30 | 15 | 0.51 | -0.96 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 38.00 | 5.45 | 5.55 | 4.66 | 0.00 | 0.00% | 0 | 30 | 0.59 | -0.97 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 38.50 | 5.95 | 6.10 | 4.78 | 0.00 | 0.00% | 0 | 33 | 0.63 | -0.98 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 39.00 | 6.40 | 6.60 | 5.62 | 0.00 | 0.00% | 0 | 52 | 0.74 | -0.98 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 39.50 | 6.90 | 7.10 | 5.75 | 0.00 | 0.00% | 0 | 36 | 0.78 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 40.00 | 7.40 | 7.60 | 6.63 | 0.00 | 0.00% | 0 | 32 | 0.82 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 41.00 | 8.45 | 8.60 | 7.58 | 0.00 | 0.00% | 0 | 19 | 1.07 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 42.00 | 9.40 | 9.65 | 6.35 | 0.00 | 0.00% | 0 | 5 | 1.03 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:06 PM EST |
| 43.00 | 10.40 | 10.55 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:06 PM EST |
| 44.00 | 11.40 | 11.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 45.00 | 12.35 | 12.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 46.00 | 13.40 | 13.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 50.00 | 17.35 | 17.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST |