Options Chain for JD.COM INC SPON ADS CL A (JD) - $41.58 as of 3/28/2025 8:13:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.85 | 28.45 | 23.50 | 0.00 | 0.00% | 0 | 8 | 1.54 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 21.95 | 25.30 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 20.10 | 23.25 | 22.55 | 0.00 | 0.00% | 0 | 161 | 1.13 | 0.98 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 18.25 | 18.95 | 18.90 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.96 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 16.35 | 17.15 | 17.35 | 0.00 | 0.00% | 0 | 118 | 0.73 | 0.94 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 13.80 | 15.35 | 14.80 | -0.25 | -1.67% | 2 | 12 | 0.65 | 0.92 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 12.55 | 14.30 | 14.00 | -1.35 | -8.80% | 3 | 3 | 0.75 | 0.91 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 13.00 | 13.25 | 13.10 | -1.45 | -9.97% | 6 | 13 | 0.68 | 0.89 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 11.90 | 12.60 | 12.25 | -1.45 | -10.59% | 4 | 150 | 0.63 | 0.87 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 11.20 | 12.25 | 11.50 | -1.40 | -10.86% | 11 | 5 | 0.64 | 0.85 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 10.60 | 10.85 | 10.75 | -1.35 | -11.16% | 6 | 475 | 0.67 | 0.83 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 9.50 | 10.40 | 10.00 | -1.35 | -11.90% | 5 | 5 | 0.60 | 0.80 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 8.30 | 9.45 | 9.30 | -0.20 | -2.11% | 4 | 56 | 0.37 | 0.78 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 8.60 | 8.75 | 8.65 | -1.30 | -13.07% | 1 | 304 | 0.43 | 0.75 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 7.40 | 8.95 | 8.05 | -1.20 | -12.98% | 1 | 3,190 | 0.45 | 0.72 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 7.40 | 8.50 | 8.60 | 0.00 | 0.00% | 0 | 262 | 0.50 | 0.69 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 6.85 | 7.15 | 7.36 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.67 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 6.10 | 7.70 | 6.44 | -1.19 | -15.60% | 1 | 176 | 0.50 | 0.63 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 5.90 | 6.05 | 6.75 | 0.00 | 0.00% | 0 | 2,575 | 0.46 | 0.60 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 5.30 | 5.60 | 5.55 | -0.59 | -9.61% | 1 | 214 | 0.46 | 0.57 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 4.90 | 5.15 | 5.05 | -0.08 | -1.56% | 75 | 2,187 | 0.46 | 0.54 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 4.65 | 4.80 | 4.80 | -0.75 | -13.52% | 26 | 1,649 | 0.47 | 0.52 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 2.91 | 4.45 | 4.35 | -0.05 | -1.14% | 62 | 43 | 0.41 | 0.49 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 3.95 | 4.85 | 4.05 | -0.75 | -15.63% | 30 | 6,088 | 0.51 | 0.46 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 3.65 | 3.80 | 3.70 | -0.70 | -15.91% | 284 | 3,565 | 0.48 | 0.43 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 3.35 | 3.50 | 3.45 | -0.70 | -16.87% | 96 | 827 | 0.48 | 0.41 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 3.10 | 3.25 | 3.90 | 0.00 | 0.00% | 0 | 86 | 0.49 | 0.38 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 2.83 | 3.05 | 3.05 | 0.00 | 0.00% | 0 | 132 | 0.49 | 0.36 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 2.55 | 4.60 | 2.74 | -0.56 | -16.97% | 25 | 5,038 | 0.58 | 0.34 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 1.84 | 2.02 | 1.93 | -0.45 | -18.91% | 3 | 5,033 | 0.51 | 0.25 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 1.32 | 2.46 | 1.39 | -0.28 | -16.77% | 3 | 667 | 0.58 | 0.18 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.95 | 1.38 | 1.00 | -0.26 | -20.64% | 19 | 662 | 0.56 | 0.14 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.34 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.03 | 1.38 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.94 | -0.01 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 47 | 0.63 | -0.02 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.10 | 1.51 | 0.47 | 0.00 | 0.00% | 0 | 608 | 0.51 | -0.04 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.44 | 0.27 | 0.00 | 0.00% | 0 | 2,010 | 0.47 | -0.06 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.46 | 2.00 | 0.59 | 0.00 | 0.00% | 0 | 406 | 0.60 | -0.08 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 2.45 | 0.71 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.09 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.65 | 2.23 | 0.69 | 0.00 | 0.00% | 0 | 48 | 0.58 | -0.11 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.93 | 1.06 | 0.98 | +0.15 | +18.08% | 2 | 1,796 | 0.50 | -0.13 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 1.13 | 2.35 | 1.18 | +0.18 | +18.00% | 1 | 194 | 0.56 | -0.15 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 1.23 | 2.47 | 1.20 | 0.00 | 0.00% | 0 | 4,988 | 0.54 | -0.17 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 1.59 | 1.72 | 1.43 | 0.00 | 0.00% | 0 | 3,623 | 0.49 | -0.20 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 1.22 | 2.02 | 1.66 | 0.00 | 0.00% | 0 | 496 | 0.44 | -0.22 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 2.26 | 2.38 | 1.95 | 0.00 | 0.00% | 0 | 3,399 | 0.49 | -0.25 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 2.45 | 2.72 | 2.66 | +0.03 | +1.15% | 15 | 523 | 0.48 | -0.28 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 3.05 | 3.15 | 2.85 | 0.00 | 0.00% | 0 | 3,542 | 0.49 | -0.31 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 3.45 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 753 | 0.48 | -0.33 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 3.95 | 4.65 | 4.00 | +0.05 | +1.27% | 1 | 1,107 | 0.51 | -0.37 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 4.45 | 4.55 | 3.95 | 0.00 | 0.00% | 0 | 2,477 | 0.48 | -0.40 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 5.00 | 5.05 | 5.05 | +0.60 | +13.49% | 467 | 408 | 0.48 | -0.43 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 5.55 | 5.75 | 5.60 | +0.10 | +1.82% | 4 | 2,129 | 0.48 | -0.46 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 5.15 | 6.30 | 6.20 | +0.65 | +11.72% | 2 | 219 | 0.48 | -0.48 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 6.80 | 7.10 | 6.15 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.51 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 6.95 | 8.60 | 6.80 | 0.00 | 0.00% | 0 | 1,552 | 0.50 | -0.54 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 8.15 | 8.30 | 6.87 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.57 | 0.03 | -0.01 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 8.25 | 10.10 | 8.90 | 0.00 | 0.00% | 0 | 784 | 0.50 | -0.59 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 9.60 | 10.75 | % | 0 | 0 | 0.53 | -0.62 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 49.00 | 9.15 | 12.00 | % | 0 | 0 | 0.49 | -0.64 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 10.40 | 11.65 | 10.77 | 0.00 | 0.00% | 0 | 275 | 0.46 | -0.66 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 15.25 | 16.60 | 15.05 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.75 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 19.40 | 20.95 | % | 0 | 0 | 0.72 | -0.82 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 23.15 | 25.50 | 23.64 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.86 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |