Options Chain for JD.COM INC SPON ADS CL A (JD) - $26.38 as of 9/6/2024 3:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.10 | 13.80 | 21.65 | 0.00 | 0.00% | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 11.65 | 12.20 | 21.60 | 0.00 | 0.00% | 0 | 8 | 1.78 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 11.00 | 11.20 | 14.65 | 0.00 | 0.00% | 0 | 38 | 1.60 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 9.05 | 10.20 | 12.20 | 0.00 | 0.00% | 0 | 28 | 1.84 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 8.50 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 68 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 6.05 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 293 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 6.05 | 6.20 | 6.95 | 0.00 | 0.00% | 0 | 1,030 | 0.84 | 0.99 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 5.10 | 5.20 | 5.15 | -1.25 | -19.54% | 13 | 1,990 | 0.70 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 3.90 | 4.25 | 4.62 | 0.00 | 0.00% | 0 | 223 | 0.65 | 0.97 | 0.03 | -0.01 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 3.00 | 3.75 | 3.73 | -0.38 | -9.25% | 6 | 3,944 | 0.58 | 0.96 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 2.99 | 3.25 | 3.20 | -0.75 | -18.99% | 3 | 117 | 0.52 | 0.92 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 23.50 | 2.64 | 2.77 | 3.05 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.90 | 0.08 | -0.02 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 2.03 | 2.51 | 2.26 | -0.38 | -14.40% | 513 | 3,077 | 0.39 | 0.87 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 24.50 | 1.48 | 2.49 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.83 | 0.14 | -0.02 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 1.41 | 1.66 | 1.45 | -0.21 | -12.66% | 46 | 20,970 | 0.37 | 0.76 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 25.50 | 1.06 | 1.19 | 1.19 | -0.13 | -9.85% | 9 | 4,153 | 0.36 | 0.66 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 0.80 | 0.91 | 0.83 | -0.19 | -18.63% | 421 | 4,412 | 0.37 | 0.54 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 26.50 | 0.58 | 0.60 | 0.60 | -0.15 | -20.00% | 1,051 | 1,305 | 0.37 | 0.44 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 0.41 | 0.43 | 0.42 | -0.12 | -22.23% | 615 | 2,552 | 0.37 | 0.34 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 0.28 | 0.30 | 0.29 | -0.11 | -27.50% | 1,286 | 16,006 | 0.38 | 0.27 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 0.20 | 0.21 | 0.20 | -0.07 | -25.93% | 623 | 8,655 | 0.39 | 0.21 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 28.50 | 0.07 | 0.15 | 0.15 | -0.07 | -31.82% | 14 | 739 | 0.40 | 0.16 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 0.08 | 0.11 | 0.10 | -0.10 | -50.00% | 23 | 7,970 | 0.40 | 0.12 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 29.50 | 0.06 | 0.10 | 0.11 | -0.06 | -35.30% | 2 | 486 | 0.43 | 0.09 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.06 | 0.07 | 0.06 | -0.03 | -33.34% | 2,948 | 17,853 | 0.45 | 0.07 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.50 | 0.03 | 0.06 | 0.06 | -0.04 | -40.00% | 11 | 40 | 0.46 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 45 | 10,931 | 0.51 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 31.50 | 0.02 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 281 | 0.64 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 32.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,678 | 0.54 | 0.02 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 13 | 10,164 | 0.58 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 33.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 330 | 0.58 | 0.01 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 33.50 | 0.01 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 34.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 34.50 | 0.01 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 70 | 7,820 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 36.00 | 0.01 | 0.10 | 0.01 | -0.03 | -75.00% | 1 | 2,392 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 37.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 37.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 27 | 6,673 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 39.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,364 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 7,021 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 41.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 347 | 1.04 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 7,725 | 1.33 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 44.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.62 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8,575 | 1.30 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 46.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 772 | 1.72 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:52 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 7,611 | 1.36 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 49.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,145 | 1.31 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,634 | 1.25 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 535 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1,899 | 2.13 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 459 | 2.02 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 623 | 2.12 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.23 | 0.01 | -0.01 | -50.00% | 1 | 4,166 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.01 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 471 | 1.01 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 15 | 4,054 | 0.74 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 0.01 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 5,150 | 0.76 | -0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 0.02 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 120 | 0.54 | -0.03 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.04 | 0.20 | 0.05 | -0.05 | -50.00% | 396 | 15,148 | 0.56 | -0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 0.05 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.44 | -0.08 | 0.06 | -0.02 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 23.50 | 0.08 | 0.11 | 0.09 | +0.02 | +28.58% | 3 | 42 | 0.42 | -0.10 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 0.13 | 0.14 | 0.13 | 0.00 | 0.00% | 203 | 15,131 | 0.40 | -0.13 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 24.50 | 0.19 | 0.22 | 0.23 | +0.11 | +91.67% | 125 | 424 | 0.38 | -0.17 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.29 | 0.32 | 0.31 | +0.05 | +19.24% | 2,138 | 22,568 | 0.38 | -0.24 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 25.50 | 0.46 | 0.50 | 0.50 | +0.08 | +19.05% | 208 | 1,504 | 0.37 | -0.34 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 0.68 | 0.72 | 0.70 | +0.11 | +18.65% | 372 | 10,418 | 0.37 | -0.46 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 26.50 | 0.95 | 0.98 | 0.97 | +0.18 | +22.79% | 136 | 582 | 0.38 | -0.56 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 1.26 | 1.52 | 1.29 | +0.20 | +18.35% | 64 | 1,695 | 0.37 | -0.66 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 1.64 | 1.83 | 1.64 | +0.18 | +12.33% | 1 | 22,018 | 0.42 | -0.73 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 1.86 | 2.33 | 2.03 | +0.33 | +19.42% | 35 | 332 | 0.40 | -0.79 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 28.50 | 2.39 | 2.65 | 2.40 | +0.50 | +26.32% | 33 | 65 | 0.44 | -0.84 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 2.94 | 3.05 | 3.00 | +0.30 | +11.12% | 37 | 9,897 | 0.42 | -0.88 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 29.50 | 3.40 | 3.55 | 3.27 | 0.00 | 0.00% | 0 | 139 | 0.48 | -0.91 | 0.07 | -0.01 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 3.90 | 5.00 | 3.90 | +0.31 | +8.64% | 1 | 3,462 | 0.52 | -0.93 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.50 | 2.73 | 4.55 | 2.55 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.95 | 0.04 | -0.01 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 3.90 | 5.00 | 3.99 | 0.00 | 0.00% | 0 | 540 | 0.61 | -0.97 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 31.50 | 4.90 | 7.50 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 32.00 | 5.80 | 8.00 | 6.17 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.98 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 6.35 | 6.50 | 5.94 | 0.00 | 0.00% | 0 | 2,487 | 0.73 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 33.00 | 6.80 | 8.00 | 3.53 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.99 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 33.50 | 5.50 | 8.95 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 34.00 | 7.35 | 8.05 | 7.41 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 34.50 | 8.00 | 10.55 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 7.50 | 10.35 | 8.60 | 0.00 | 0.00% | 0 | 338 | 0.92 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 36.00 | 9.65 | 11.00 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.99 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 37.00 | 10.40 | 11.05 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 37.50 | 10.60 | 11.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 39.00 | 12.85 | 13.00 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 13.80 | 14.00 | 11.69 | 0.00 | 0.00% | 0 | 7 | 1.24 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 41.00 | 14.85 | 15.00 | 7.35 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 15.70 | 16.50 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:52 PM EST |
| 44.00 | 17.15 | 18.30 | 15.77 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 18.30 | 19.10 | 15.72 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 46.00 | 18.00 | 21.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 47.50 | 19.80 | 22.85 | 21.35 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 3:59:52 PM EST |
| 49.00 | 22.85 | 23.00 | 15.61 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 23.85 | 26.00 | 21.22 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:52 PM EST |