Options Chain for JD.COM INC SPON ADR CL A (JD) - $25.43 as of 4/19/2024 7:42:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.40 | 11.55 | 10.80 | 0.00 | 0.00% | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 15.00 | 10.40 | 10.55 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 16.00 | 9.40 | 9.55 | 9.10 | 0.00 | 0.00% | 0 | 51 | 1.51 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 17.00 | 8.05 | 8.55 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:47 PM EST |
| 17.50 | 7.90 | 8.05 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 18.00 | 7.05 | 7.55 | 7.15 | 0.00 | 0.00% | 0 | 14 | 1.38 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 19.00 | 6.15 | 6.55 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 20.00 | 5.45 | 5.55 | 5.65 | 0.00 | 0.00% | 0 | 16 | 0.83 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:47 PM EST |
| 20.50 | 4.95 | 5.05 | 4.40 | 0.00 | 0.00% | 0 | 18 | 0.93 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 21.00 | 4.45 | 4.90 | 6.19 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.01 | 0.00 | 3/14/2024 | 4/18/2024 3:59:47 PM EST |
| 21.50 | 3.95 | 4.40 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 4/18/2024 3:59:47 PM EST | |||
| 22.00 | 3.45 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.03 | -0.01 | 4/15/2024 | 4/18/2024 3:59:47 PM EST |
| 22.50 | 2.98 | 3.40 | 2.93 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.96 | 0.05 | -0.01 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 23.00 | 2.51 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.93 | 0.07 | -0.02 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 23.50 | 2.05 | 2.28 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.90 | 0.11 | -0.02 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 24.00 | 1.61 | 1.98 | 1.42 | 0.00 | 0.00% | 0 | 57 | 0.42 | 0.84 | 0.15 | -0.03 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 24.50 | 1.22 | 1.26 | 1.33 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.75 | 0.21 | -0.03 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 25.00 | 0.88 | 0.92 | 0.82 | 0.00 | 0.00% | 0 | 250 | 0.42 | 0.64 | 0.25 | -0.04 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 25.50 | 0.61 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 200 | 0.42 | 0.51 | 0.26 | -0.04 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 26.00 | 0.41 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 1,248 | 0.42 | 0.39 | 0.24 | -0.04 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 26.50 | 0.26 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 1,023 | 0.43 | 0.29 | 0.21 | -0.04 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 27.00 | 0.17 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 5,272 | 0.44 | 0.20 | 0.17 | -0.03 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 27.50 | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 167 | 0.45 | 0.14 | 0.13 | -0.02 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 28.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 1,140 | 0.48 | 0.10 | 0.09 | -0.02 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 28.50 | 0.05 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.06 | 0.07 | -0.01 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 582 | 0.52 | 0.04 | 0.05 | -0.01 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 29.50 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.03 | 0.03 | -0.01 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,441 | 0.57 | 0.02 | 0.02 | -0.01 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 30.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 32 | 0.59 | 0.01 | 0.02 | 0.00 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 31.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 234 | 0.64 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 31.50 | 0.00 | 0.03 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 175 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:47 PM EST |
| 33.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 119 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 34.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 133 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:47 PM EST |
| 36.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 620 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 37.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 3:59:47 PM EST |
| 38.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:47 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 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 0.06 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 0.06 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.06 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 3:59:47 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 72 | 0.86 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:47 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 46 | 0.71 | 0.00 | 0.01 | 0.00 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 21.50 | 0.01 | 0.08 | % | 0 | 0 | 0.65 | -0.01 | 0.01 | -0.01 | 4/18/2024 3:59:47 PM EST | |||
| 22.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 63 | 0.54 | -0.02 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 22.50 | 0.02 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 326 | 0.49 | -0.04 | 0.05 | -0.01 | 4/16/2024 | 4/18/2024 3:59:47 PM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,534 | 0.46 | -0.07 | 0.07 | -0.02 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 23.50 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.10 | 0.11 | -0.02 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 24.00 | 0.13 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 586 | 0.42 | -0.16 | 0.15 | -0.03 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 24.50 | 0.24 | 0.26 | 0.29 | 0.00 | 0.00% | 0 | 175 | 0.42 | -0.25 | 0.21 | -0.03 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 25.00 | 0.40 | 0.43 | 0.41 | 0.00 | 0.00% | 0 | 2,096 | 0.42 | -0.36 | 0.25 | -0.04 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 25.50 | 0.62 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 246 | 0.42 | -0.49 | 0.26 | -0.04 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 26.00 | 0.91 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 554 | 0.43 | -0.61 | 0.24 | -0.04 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 26.50 | 1.27 | 1.31 | 1.26 | 0.00 | 0.00% | 0 | 25 | 0.44 | -0.71 | 0.21 | -0.04 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 27.00 | 1.67 | 1.72 | 1.72 | 0.00 | 0.00% | 0 | 2,738 | 0.45 | -0.80 | 0.17 | -0.03 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 27.50 | 2.10 | 2.16 | 2.26 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.86 | 0.13 | -0.02 | 4/15/2024 | 4/18/2024 3:59:47 PM EST |
| 28.00 | 2.53 | 2.63 | 2.59 | 0.00 | 0.00% | 0 | 268 | 0.51 | -0.90 | 0.09 | -0.02 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 28.50 | 3.00 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.94 | 0.07 | -0.01 | 4/17/2024 | 4/18/2024 3:59:47 PM EST |
| 29.00 | 3.50 | 3.60 | 3.92 | 0.00 | 0.00% | 0 | 100 | 0.74 | -0.96 | 0.05 | -0.01 | 4/18/2024 | 4/18/2024 3:59:47 PM EST |
| 29.50 | 4.00 | 4.10 | % | 0 | 0 | 0.81 | -0.97 | 0.03 | -0.01 | 4/18/2024 3:59:47 PM EST | |||
| 30.00 | 4.15 | 4.60 | 4.35 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.02 | -0.01 | 4/12/2024 | 4/18/2024 3:59:47 PM EST |
| 30.50 | 5.00 | 5.10 | % | 0 | 0 | 0.76 | -0.99 | 0.02 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 31.00 | 5.15 | 5.60 | 4.63 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/18/2024 3:59:47 PM EST |
| 31.50 | 5.65 | 6.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 32.00 | 6.15 | 6.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 33.00 | 7.15 | 7.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 34.00 | 8.15 | 8.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 35.00 | 9.15 | 9.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 36.00 | 10.20 | 10.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 37.00 | 11.15 | 11.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:47 PM EST | |||
| 38.00 | 12.45 | 12.60 | 12.15 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:47 PM EST |