Options Chain for JD.COM INC SPON ADR CL A (JD) - $28.59 as of 4/26/2024 3:23:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.30 | 15.65 | 13.65 | 0.00 | 0.00% | 0 | 43 | 1.46 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 14.30 | 14.65 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.00 | 13.30 | 13.50 | 11.55 | 0.00 | 0.00% | 0 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 12.35 | 12.50 | 12.10 | +1.50 | +14.16% | 1 | 49 | 1.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 19.00 | 11.35 | 11.50 | 9.45 | 0.00 | 0.00% | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 10.35 | 10.70 | 8.37 | 0.00 | 0.00% | 0 | 57 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 20.50 | 9.85 | 10.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 21.00 | 9.35 | 9.65 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.89 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 21.50 | 8.90 | 9.15 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 8.30 | 8.70 | 8.15 | +2.40 | +41.74% | 10 | 501 | 0.79 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 7.85 | 8.05 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 7.40 | 7.55 | 5.75 | 0.00 | 0.00% | 0 | 1,084 | 0.69 | 0.99 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 23.50 | 6.95 | 7.05 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 24.00 | 6.45 | 6.70 | 6.50 | +1.65 | +34.03% | 48 | 380 | 0.58 | 0.97 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.50 | 5.95 | 6.10 | % | 0 | 0 | 0.56 | 0.96 | 0.02 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 5.50 | 5.75 | 5.60 | +1.65 | +41.78% | 338 | 4,406 | 0.56 | 0.94 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.50 | 5.05 | 5.20 | 3.19 | 0.00 | 0.00% | 0 | 92 | 0.57 | 0.92 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 4.60 | 4.70 | 4.71 | +1.61 | +51.94% | 105 | 2,023 | 0.56 | 0.89 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.50 | 4.20 | 4.30 | 3.77 | +1.31 | +53.26% | 5 | 24 | 0.59 | 0.87 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 3.75 | 3.90 | 3.85 | +1.49 | +63.14% | 138 | 4,287 | 0.55 | 0.83 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.50 | 3.40 | 3.50 | 3.48 | +1.43 | +69.76% | 63 | 286 | 0.57 | 0.80 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 3.00 | 3.10 | 3.05 | +1.26 | +70.40% | 214 | 5,171 | 0.56 | 0.76 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 28.50 | 2.70 | 2.75 | 2.74 | +1.16 | +73.42% | 131 | 163 | 0.56 | 0.71 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 2.39 | 2.43 | 2.39 | +1.11 | +86.72% | 2,032 | 6,908 | 0.56 | 0.67 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 29.50 | 2.09 | 2.14 | 2.16 | +1.03 | +91.15% | 420 | 38 | 0.56 | 0.62 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 1.83 | 1.88 | 1.83 | +0.91 | +98.92% | 1,477 | 2,787 | 0.56 | 0.57 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.50 | 1.58 | 1.64 | 1.62 | +0.85 | +110.39% | 1,267 | 349 | 0.56 | 0.52 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 1.37 | 1.41 | 1.37 | +0.75 | +120.97% | 408 | 14,947 | 0.56 | 0.47 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 32.00 | 1.00 | 1.05 | 1.02 | +0.58 | +131.82% | 2,339 | 7,325 | 0.56 | 0.38 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 0.71 | 0.75 | 0.76 | +0.45 | +145.17% | 223 | 4,585 | 0.56 | 0.30 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 0.51 | 0.54 | 0.51 | +0.29 | +131.82% | 376 | 10,198 | 0.57 | 0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.36 | 0.39 | 0.39 | +0.24 | +160.00% | 714 | 19,129 | 0.58 | 0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 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 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.07 | 0.02 | +0.01 | +100.00% | 1 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 16 | 205 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 20.50 | 0.00 | 0.09 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 21.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 10 | 781 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 21.50 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 44 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 0.03 | 0.08 | 0.04 | -0.02 | -33.34% | 82 | 861 | 0.72 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 0.02 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 6 | 950 | 0.65 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 23.50 | 0.03 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 0.08 | 0.09 | 0.08 | -0.07 | -46.67% | 32 | 1,310 | 0.61 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.50 | 0.09 | 0.12 | 0.12 | -0.12 | -50.00% | 11 | 12 | 0.59 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.12 | 0.14 | 0.13 | -0.12 | -48.00% | 230 | 3,446 | 0.57 | -0.06 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.50 | 0.16 | 0.20 | 0.21 | -0.11 | -34.38% | 58 | 55 | 0.57 | -0.08 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 0.23 | 0.24 | 0.22 | -0.21 | -48.84% | 260 | 6,793 | 0.57 | -0.11 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.50 | 0.28 | 0.32 | 0.34 | -0.20 | -37.04% | 9 | 56 | 0.56 | -0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 0.37 | 0.40 | 0.38 | -0.30 | -44.12% | 216 | 2,535 | 0.56 | -0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.50 | 0.48 | 0.51 | 0.46 | -0.46 | -50.00% | 79 | 71 | 0.56 | -0.20 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 0.62 | 0.65 | 0.64 | -0.44 | -40.75% | 498 | 9,871 | 0.56 | -0.24 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 28.50 | 0.77 | 0.80 | 0.76 | -0.60 | -44.12% | 52 | 113 | 0.56 | -0.29 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 0.95 | 0.98 | 0.97 | -0.60 | -38.22% | 113 | 1,458 | 0.56 | -0.33 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 29.50 | 1.15 | 1.19 | 1.16 | % | 264 | 0 | 0.56 | -0.38 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 30.00 | 1.40 | 1.41 | 1.40 | -0.85 | -37.78% | 216 | 307 | 0.56 | -0.43 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.50 | 1.64 | 1.68 | 1.68 | -0.98 | -36.85% | 86 | 119 | 0.56 | -0.48 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 1.93 | 1.97 | 1.92 | -1.05 | -35.36% | 15 | 46 | 0.56 | -0.53 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 32.00 | 2.54 | 2.60 | 2.54 | -3.71 | -59.36% | 29 | 154 | 0.56 | -0.62 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 3.25 | 3.35 | 3.25 | -2.47 | -43.19% | 4 | 17 | 0.57 | -0.70 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 4.00 | 4.15 | 7.94 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.77 | 0.07 | -0.03 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 4.85 | 5.15 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.83 | 0.06 | -0.03 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |