Options Chain for JD.COM INC SPON ADR CL A (JD) - $30.34 as of 4/29/2024 1:28:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.95 | 15.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 16.00 | 13.95 | 14.15 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 17.00 | 13.00 | 13.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 18.00 | 11.95 | 12.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 19.00 | 11.00 | 11.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 20.00 | 10.00 | 10.20 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:58:48 AM EST | |||
| 21.00 | 8.95 | 9.20 | 6.21 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 11:58:48 AM EST |
| 22.00 | 8.05 | 8.25 | 3.55 | 0.00 | 0.00% | 0 | 46 | 0.69 | 0.97 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 11:58:48 AM EST |
| 23.00 | 7.10 | 7.30 | 2.88 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.01 | 4/19/2024 | 4/29/2024 11:58:48 AM EST |
| 24.00 | 6.20 | 6.35 | 6.30 | 0.00 | 0.00% | 0 | 86 | 0.54 | 0.93 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 25.00 | 5.35 | 5.45 | 2.62 | 0.00 | 0.00% | 0 | 290 | 0.55 | 0.89 | 0.04 | -0.02 | 4/22/2024 | 4/29/2024 11:58:48 AM EST |
| 26.00 | 4.50 | 4.60 | 4.55 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.84 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 27.00 | 3.70 | 3.80 | 3.79 | -0.01 | -0.27% | 52 | 585 | 0.52 | 0.78 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 28.00 | 3.00 | 3.10 | 3.05 | -0.05 | -1.62% | 3 | 1,444 | 0.52 | 0.71 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 29.00 | 2.42 | 2.48 | 2.47 | -0.27 | -9.86% | 9 | 108 | 0.52 | 0.63 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 30.00 | 1.89 | 1.95 | 1.90 | -0.22 | -10.38% | 17 | 319 | 0.52 | 0.54 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 31.00 | 1.45 | 1.51 | 1.49 | -0.18 | -10.78% | 192 | 264 | 0.52 | 0.46 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 32.00 | 1.11 | 1.16 | 1.18 | -0.07 | -5.60% | 13 | 254 | 0.52 | 0.38 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 33.00 | 0.87 | 0.88 | 0.88 | -0.12 | -12.00% | 1,505 | 33 | 0.53 | 0.31 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 34.00 | 0.64 | 0.67 | 0.66 | -0.10 | -13.16% | 1,808 | 10,536 | 0.53 | 0.25 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 35.00 | 0.48 | 0.51 | 0.51 | -0.07 | -12.07% | 1,064 | 1,176 | 0.54 | 0.20 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 36.00 | 0.36 | 0.39 | 0.36 | -0.06 | -14.29% | 31 | 27 | 0.55 | 0.16 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 37.00 | 0.27 | 0.30 | 0.27 | -0.06 | -18.19% | 17 | 6 | 0.56 | 0.12 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 38.00 | 0.21 | 0.23 | 0.25 | -0.01 | -3.85% | 52 | 24 | 0.57 | 0.10 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.12 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 16.00 | 0.00 | 0.12 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 17.00 | 0.00 | 0.12 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 18.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 11:58:48 AM EST |
| 19.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 11:58:48 AM EST |
| 20.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 11:58:48 AM EST |
| 21.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 47 | 0.74 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 22.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 89 | 0.73 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 23.00 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 121 | 0.58 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 24.00 | 0.16 | 0.18 | 0.18 | +0.01 | +5.89% | 55 | 93 | 0.56 | -0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 25.00 | 0.26 | 0.28 | 0.31 | +0.06 | +24.00% | 108 | 220 | 0.54 | -0.11 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 26.00 | 0.41 | 0.43 | 0.40 | +0.03 | +8.11% | 1 | 86 | 0.54 | -0.16 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 27.00 | 0.63 | 0.65 | 0.63 | +0.03 | +5.00% | 1,678 | 10,367 | 0.53 | -0.22 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 28.00 | 0.91 | 0.95 | 0.97 | +0.03 | +3.20% | 1 | 42 | 0.52 | -0.29 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 29.00 | 1.29 | 1.33 | 1.36 | +0.01 | +0.75% | 50 | 21 | 0.52 | -0.37 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 30.00 | 1.77 | 1.81 | 1.80 | +0.12 | +7.15% | 14 | 69 | 0.53 | -0.46 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 31.00 | 2.32 | 2.38 | 2.40 | +0.01 | +0.42% | 2 | 7 | 0.52 | -0.54 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 32.00 | 2.95 | 3.05 | 2.83 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.62 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 33.00 | 3.65 | 3.75 | 3.78 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.69 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 34.00 | 4.45 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.75 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 35.00 | 5.30 | 5.40 | % | 0 | 0 | 0.53 | -0.80 | 0.06 | -0.02 | 4/29/2024 11:58:48 AM EST | |||
| 36.00 | 6.10 | 6.30 | % | 0 | 0 | 0.55 | -0.84 | 0.05 | -0.02 | 4/29/2024 11:58:48 AM EST | |||
| 37.00 | 7.10 | 7.20 | % | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.02 | 4/29/2024 11:58:48 AM EST | |||
| 38.00 | 8.00 | 8.20 | % | 0 | 0 | 0.57 | -0.90 | 0.03 | -0.01 | 4/29/2024 11:58:48 AM EST |