Options Chain for JD.COM INC SPON ADR CL A (JD) - $28.00 as of 4/25/2024 4:20:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.55 | 15.65 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:43 PM EST |
| 15.00 | 12.55 | 14.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 16.00 | 12.40 | 13.65 | 9.10 | 0.00 | 0.00% | 0 | 51 | 7.96 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:43 PM EST |
| 17.00 | 11.55 | 11.65 | 11.40 | 0.00 | 0.00% | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 3:59:43 PM EST |
| 17.50 | 10.05 | 12.15 | 9.25 | 0.00 | 0.00% | 0 | 17 | 5.12 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 18.00 | 10.00 | 11.65 | 7.15 | 0.00 | 0.00% | 0 | 14 | 6.86 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:43 PM EST |
| 19.00 | 8.55 | 11.60 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 20.00 | 7.55 | 9.05 | 8.25 | 0.00 | 0.00% | 0 | 8 | 6.19 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 20.50 | 6.50 | 9.90 | 4.40 | 0.00 | 0.00% | 0 | 18 | 5.87 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:43 PM EST |
| 21.00 | 6.55 | 8.30 | 5.55 | 0.00 | 0.00% | 0 | 3 | 5.89 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 21.50 | 6.05 | 7.55 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 22.00 | 5.55 | 8.45 | 4.65 | 0.00 | 0.00% | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 22.50 | 6.05 | 6.15 | 6.05 | +2.00 | +49.39% | 4 | 19 | 4.48 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 23.00 | 5.55 | 5.65 | 5.57 | +0.92 | +19.79% | 30 | 56 | 4.48 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 23.50 | 5.05 | 5.15 | 4.10 | 0.00 | 0.00% | 0 | 19 | 2.36 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:43 PM EST |
| 24.00 | 4.55 | 4.65 | 4.40 | +0.40 | +10.00% | 29 | 81 | 4.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 24.50 | 4.05 | 4.15 | 3.15 | 0.00 | 0.00% | 0 | 103 | 2.90 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:43 PM EST |
| 25.00 | 3.55 | 4.50 | 3.63 | +0.48 | +15.24% | 5 | 307 | 2.78 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 25.50 | 3.05 | 4.15 | 2.90 | +0.37 | +14.63% | 20 | 559 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 26.00 | 2.59 | 2.66 | 2.64 | +0.40 | +17.86% | 30 | 1,467 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 26.50 | 2.09 | 2.45 | 2.19 | +0.39 | +21.67% | 404 | 2,285 | 3.47 | 1.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 27.00 | 1.56 | 1.67 | 1.63 | +0.26 | +18.98% | 1,132 | 6,037 | 0.91 | 0.97 | 0.08 | -0.03 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 27.50 | 1.12 | 1.20 | 1.15 | +0.23 | +25.00% | 243 | 1,278 | 0.72 | 0.92 | 0.20 | -0.07 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 28.00 | 0.68 | 0.71 | 0.66 | +0.10 | +17.86% | 729 | 2,181 | 0.47 | 0.80 | 0.39 | -0.12 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 28.50 | 0.34 | 0.36 | 0.35 | +0.06 | +20.69% | 524 | 840 | 0.48 | 0.57 | 0.54 | -0.15 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 29.00 | 0.14 | 0.16 | 0.14 | -0.01 | -6.67% | 980 | 1,325 | 0.50 | 0.31 | 0.46 | -0.13 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 29.50 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 93 | 180 | 0.52 | 0.14 | 0.26 | -0.08 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 391 | 3,189 | 0.59 | 0.06 | 0.12 | -0.04 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 30.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 355 | 1.13 | 0.01 | 0.03 | -0.01 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 31.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 32 | 328 | 0.86 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 31.50 | 0.00 | 0.12 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 35 | 276 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 33.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 119 | 2.42 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 34.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 0.03 | 0.03 | -0.05 | -62.50% | 2 | 135 | 1.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 36.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 620 | 4.73 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:43 PM EST |
| 37.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 3:59:43 PM EST |
| 38.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 12 | 2.26 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.06 | 0.07 | +0.01 | +16.67% | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 3:59:43 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:43 PM EST |
| 19.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 72 | 3.13 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 20.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 16 | 5.77 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:43 PM EST |
| 21.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 47 | 5.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:43 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 69 | 2.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:43 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,583 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,600 | 2.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:43 PM EST |
| 23.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 1 | 25 | 2.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 61 | 1,787 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 571 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 55 | 2,024 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 21 | 655 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 84 | 2,450 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 639 | 0.83 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 709 | 4,289 | 0.63 | -0.03 | 0.08 | -0.03 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 27.50 | 0.03 | 0.04 | 0.04 | -0.10 | -71.43% | 244 | 685 | 0.57 | -0.08 | 0.20 | -0.07 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 28.00 | 0.08 | 0.10 | 0.10 | -0.18 | -64.29% | 1,629 | 706 | 0.52 | -0.20 | 0.39 | -0.12 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 28.50 | 0.22 | 0.26 | 0.26 | -0.28 | -51.86% | 555 | 55 | 0.50 | -0.43 | 0.54 | -0.15 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 29.00 | 0.50 | 0.55 | 0.55 | -0.43 | -43.88% | 36 | 99 | 0.51 | -0.69 | 0.46 | -0.13 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 29.50 | 0.91 | 0.97 | % | 0 | 0 | 0.62 | -0.86 | 0.26 | -0.08 | 4/25/2024 3:59:43 PM EST | |||
| 30.00 | 1.23 | 1.44 | 4.35 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.94 | 0.12 | -0.04 | 4/12/2024 | 4/25/2024 3:59:43 PM EST |
| 30.50 | 1.65 | 1.92 | % | 0 | 0 | 1.30 | -0.99 | 0.03 | -0.01 | 4/25/2024 3:59:43 PM EST | |||
| 31.00 | 2.33 | 2.42 | 2.78 | 0.00 | 0.00% | 0 | 14 | 1.90 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 31.50 | 2.06 | 2.92 | 3.30 | 0.00 | 0.00% | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 32.00 | 3.35 | 3.45 | 3.80 | 0.00 | 0.00% | 0 | 9 | 1.47 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 33.00 | 4.35 | 4.45 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 34.00 | 5.35 | 5.45 | 5.85 | 0.00 | 0.00% | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 35.00 | 6.35 | 6.45 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 36.00 | 7.35 | 7.45 | 7.80 | 0.00 | 0.00% | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 37.00 | 8.35 | 8.45 | 8.75 | 0.00 | 0.00% | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 38.00 | 8.65 | 10.05 | 12.15 | 0.00 | 0.00% | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:43 PM EST |