Options Chain for JD.COM INC SPON ADS CL A (JD) - $41.54 as of 3/31/2025 4:19:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 16.20 | 16.35 | 16.00 | -2.45 | -13.28% | 12 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
29.00 | 12.15 | 12.35 | 13.17 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
30.00 | 11.20 | 11.35 | 11.65 | 0.00 | 0.00% | 0 | 73 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
31.00 | 10.20 | 10.35 | 9.75 | -2.20 | -18.41% | 7 | 51 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
32.00 | 9.20 | 9.30 | 8.85 | -2.31 | -20.70% | 19 | 93 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
33.00 | 8.15 | 8.40 | 7.85 | -2.25 | -22.28% | 4 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
34.00 | 7.20 | 7.35 | 7.05 | -2.05 | -22.53% | 2 | 14 | 1.01 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
34.50 | 6.70 | 6.90 | 7.45 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
35.00 | 6.20 | 6.45 | 7.10 | 0.00 | 0.00% | 0 | 24 | 0.87 | 0.98 | 0.02 | -0.03 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
35.50 | 5.75 | 5.90 | % | 0 | 0 | 1.10 | 0.97 | 0.02 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
36.00 | 5.25 | 5.35 | 5.25 | -0.37 | -6.59% | 2 | 31 | 0.66 | 0.97 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
36.50 | 4.70 | 4.95 | 5.27 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.95 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
37.00 | 4.20 | 4.45 | 6.20 | 0.00 | 0.00% | 0 | 58 | 0.86 | 0.93 | 0.04 | -0.06 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
37.50 | 3.80 | 3.90 | 4.27 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.91 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
38.00 | 3.35 | 3.45 | 3.00 | -0.83 | -21.68% | 2 | 86 | 0.64 | 0.89 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
38.50 | 2.88 | 2.97 | 2.63 | -2.37 | -47.40% | 3 | 0 | 0.53 | 0.86 | 0.08 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
39.00 | 2.47 | 2.54 | 2.17 | -1.26 | -36.74% | 9 | 37 | 0.53 | 0.83 | 0.10 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
39.50 | 2.08 | 2.14 | 2.02 | -0.42 | -17.22% | 13 | 9 | 0.58 | 0.78 | 0.12 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
40.00 | 1.71 | 1.75 | 1.68 | -0.37 | -18.05% | 22 | 316 | 0.57 | 0.71 | 0.14 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
40.50 | 1.38 | 1.42 | 1.22 | -0.49 | -28.66% | 240 | 48 | 0.56 | 0.64 | 0.16 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
41.00 | 1.08 | 1.11 | 1.10 | -0.29 | -20.87% | 284 | 222 | 0.56 | 0.55 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
41.50 | 0.82 | 0.86 | 0.83 | -0.35 | -29.67% | 424 | 143 | 0.55 | 0.47 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
42.00 | 0.62 | 0.64 | 0.64 | -0.29 | -31.19% | 1,275 | 476 | 0.55 | 0.39 | 0.16 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
42.50 | 0.46 | 0.47 | 0.48 | -0.27 | -36.00% | 382 | 270 | 0.55 | 0.31 | 0.15 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
43.00 | 0.32 | 0.35 | 0.35 | -0.24 | -40.68% | 633 | 756 | 0.54 | 0.24 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
43.50 | 0.23 | 0.25 | 0.24 | -0.16 | -40.00% | 144 | 401 | 0.55 | 0.18 | 0.11 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
44.00 | 0.15 | 0.17 | 0.19 | -0.10 | -34.49% | 245 | 1,909 | 0.54 | 0.14 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
44.50 | 0.10 | 0.13 | 0.12 | -0.14 | -53.85% | 83 | 808 | 0.55 | 0.10 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
45.00 | 0.07 | 0.09 | 0.07 | -0.12 | -63.16% | 378 | 1,290 | 0.56 | 0.08 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
45.50 | 0.05 | 0.07 | 0.06 | -0.11 | -64.71% | 6 | 157 | 0.58 | 0.06 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
46.00 | 0.04 | 0.06 | 0.04 | -0.07 | -63.64% | 769 | 471 | 0.61 | 0.05 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
46.50 | 0.03 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 397 | 0.63 | 0.04 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
47.00 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 346 | 602 | 0.62 | 0.03 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
47.50 | 0.02 | 0.04 | 0.02 | -0.05 | -71.43% | 52 | 65 | 0.68 | 0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
48.00 | 0.01 | 0.10 | 0.01 | -0.04 | -80.00% | 4 | 362 | 0.76 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
48.50 | 0.01 | 0.03 | 0.02 | -0.10 | -83.34% | 6 | 15 | 0.71 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
49.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 113 | 180 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
49.50 | 0.01 | 0.03 | 0.01 | -0.10 | -90.91% | 42 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
50.00 | 0.00 | 0.01 | 0.01 | -0.08 | -88.89% | 15 | 268 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
51.00 | 0.00 | 0.02 | 0.06 | +0.01 | +20.00% | 2 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
52.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
53.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 73 | 1.61 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
54.00 | 0.00 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 183 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
56.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
57.00 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
58.00 | 0.00 | 0.19 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
59.00 | 0.00 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.34 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
60.00 | 0.00 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
61.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 50 | 1.77 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
62.00 | 0.00 | 0.31 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
63.00 | 0.00 | 0.31 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
64.00 | 0.00 | 0.37 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
65.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 64 | 2.52 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.22 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
29.00 | 0.00 | 0.23 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
30.00 | 0.00 | 0.23 | 0.67 | 0.00 | 0.00% | 0 | 26 | 2.04 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
32.00 | 0.00 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 58 | 1.71 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
33.00 | 0.00 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 37 | 1.25 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
34.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 30 | 257 | 0.85 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
34.50 | 0.01 | 0.25 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
35.00 | 0.01 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 293 | 0.78 | -0.02 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
35.50 | 0.02 | 0.08 | % | 0 | 0 | 0.79 | -0.03 | 0.02 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
36.00 | 0.03 | 0.27 | 0.05 | +0.01 | +25.00% | 26 | 84 | 0.89 | -0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
36.50 | 0.04 | 0.08 | % | 0 | 0 | 0.70 | -0.05 | 0.03 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
37.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 449 | 624 | 0.65 | -0.07 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
37.50 | 0.07 | 0.10 | 0.11 | +0.01 | +10.00% | 11 | 12 | 0.63 | -0.09 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
38.00 | 0.11 | 0.14 | 0.13 | -0.02 | -13.34% | 130 | 198 | 0.62 | -0.11 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
38.50 | 0.16 | 0.18 | 0.18 | -0.03 | -14.29% | 12 | 45 | 0.59 | -0.14 | 0.08 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
39.00 | 0.23 | 0.26 | 0.24 | 0.00 | 0.00% | 230 | 497 | 0.59 | -0.17 | 0.10 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
39.50 | 0.33 | 0.35 | 0.29 | -0.06 | -17.15% | 232 | 719 | 0.57 | -0.22 | 0.12 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
40.00 | 0.45 | 0.48 | 0.45 | -0.02 | -4.26% | 773 | 882 | 0.57 | -0.29 | 0.14 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
40.50 | 0.62 | 0.65 | 0.73 | +0.10 | +15.88% | 124 | 1,081 | 0.56 | -0.36 | 0.16 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
41.00 | 0.82 | 0.85 | 0.92 | +0.11 | +13.58% | 207 | 565 | 0.56 | -0.45 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
41.50 | 1.07 | 1.10 | 1.15 | +0.14 | +13.87% | 16 | 111 | 0.55 | -0.53 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
42.00 | 1.35 | 1.39 | 1.54 | +0.20 | +14.93% | 24 | 744 | 0.55 | -0.61 | 0.16 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
42.50 | 1.68 | 1.72 | 2.00 | +0.40 | +25.00% | 1 | 152 | 0.55 | -0.69 | 0.15 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
43.00 | 2.03 | 2.10 | 2.29 | +0.33 | +16.84% | 8 | 1,057 | 0.55 | -0.76 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
43.50 | 2.44 | 2.54 | 2.32 | 0.00 | 0.00% | 0 | 323 | 0.57 | -0.82 | 0.11 | -0.08 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
44.00 | 2.87 | 2.96 | 3.22 | +1.40 | +76.93% | 71 | 1,048 | 0.55 | -0.86 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
44.50 | 3.30 | 3.50 | 3.42 | +0.29 | +9.27% | 1 | 11 | 0.54 | -0.90 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
45.00 | 3.75 | 3.90 | 4.20 | +0.58 | +16.03% | 21 | 837 | 0.57 | -0.92 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
45.50 | 4.20 | 4.40 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.94 | 0.05 | -0.04 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
46.00 | 4.75 | 4.85 | 4.47 | 0.00 | 0.00% | 0 | 66 | 0.69 | -0.95 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
46.50 | 5.20 | 5.40 | 3.69 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.96 | 0.03 | -0.03 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
47.00 | 5.70 | 5.85 | 5.42 | 0.00 | 0.00% | 0 | 117 | 0.88 | -0.97 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
47.50 | 6.15 | 6.40 | 4.57 | 0.00 | 0.00% | 0 | 24 | 0.93 | -0.98 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
48.00 | 6.70 | 6.90 | 4.96 | 0.00 | 0.00% | 0 | 117 | 0.98 | -0.99 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
48.50 | 7.15 | 7.35 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
49.00 | 7.65 | 7.85 | 8.11 | -0.04 | -0.50% | 2 | 3 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
49.50 | 8.15 | 8.35 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
50.00 | 8.65 | 8.85 | 7.20 | 0.00 | 0.00% | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
51.00 | 9.65 | 9.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
52.00 | 10.65 | 10.85 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
53.00 | 11.65 | 11.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
54.00 | 12.65 | 12.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
55.00 | 13.65 | 13.85 | 12.95 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
56.00 | 14.65 | 14.90 | 13.15 | 0.00 | 0.00% | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
57.00 | 15.65 | 15.85 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
58.00 | 16.70 | 16.90 | 13.35 | 0.00 | 0.00% | 0 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
59.00 | 17.65 | 17.85 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
60.00 | 18.65 | 18.90 | 15.05 | 0.00 | 0.00% | 0 | 3 | 1.98 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
61.00 | 19.65 | 19.85 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
62.00 | 20.60 | 20.85 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
63.00 | 21.50 | 21.85 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
64.00 | 22.60 | 22.90 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
65.00 | 23.60 | 23.90 | 20.50 | 0.00 | 0.00% | 0 | 2 | 2.31 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |