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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.90 | 18.05 | 14.60 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 14.00 | 16.30 | 16.70 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 15.25 | 15.60 | 13.81 | 0.00 | 0.00% | 0 | 18 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 14.45 | 14.60 | 11.15 | 0.00 | 0.00% | 0 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:59 PM EST |
| 17.50 | 12.80 | 13.25 | 12.60 | +1.25 | +11.02% | 17 | 79 | 0.80 | 0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 19.00 | 11.50 | 11.65 | 11.35 | +1.95 | +20.75% | 2 | 83 | 0.74 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 10.50 | 10.70 | 10.50 | +1.55 | +17.32% | 10 | 813 | 0.66 | 0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 9.55 | 9.85 | 9.25 | +1.25 | +15.63% | 16 | 845 | 0.54 | 0.95 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 7.95 | 8.30 | 8.20 | +1.75 | +27.14% | 102 | 7,639 | 0.54 | 0.92 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 6.75 | 7.00 | 6.82 | +1.57 | +29.91% | 31 | 4,042 | 0.50 | 0.88 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 5.75 | 6.05 | 6.05 | +1.63 | +36.88% | 309 | 14,812 | 0.51 | 0.85 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 4.95 | 5.25 | 5.15 | +1.40 | +37.34% | 472 | 3,218 | 0.50 | 0.81 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.50 | 4.00 | 4.15 | 4.11 | +1.31 | +46.79% | 972 | 11,105 | 0.49 | 0.74 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 3.10 | 3.20 | 3.15 | +1.12 | +55.18% | 3,352 | 7,794 | 0.49 | 0.65 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 2.59 | 2.66 | 2.60 | +0.97 | +59.51% | 3,965 | 34,106 | 0.49 | 0.58 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 2.13 | 2.20 | 2.19 | +0.89 | +68.47% | 2,012 | 7,947 | 0.49 | 0.51 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 32.50 | 1.57 | 1.63 | 1.57 | +0.66 | +72.53% | 6,531 | 22,872 | 0.50 | 0.41 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 1.14 | 1.19 | 1.15 | +0.52 | +82.54% | 838 | 22,091 | 0.50 | 0.32 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.92 | 0.96 | 0.96 | +0.44 | +84.62% | 3,387 | 35,104 | 0.50 | 0.28 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 0.72 | 0.78 | 0.74 | +0.35 | +89.75% | 40 | 23,983 | 0.50 | 0.24 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 37.50 | 0.52 | 0.55 | 0.54 | +0.31 | +134.79% | 5,123 | 15,875 | 0.51 | 0.19 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 39.00 | 0.38 | 0.40 | 0.40 | +0.20 | +100.00% | 186 | 20,017 | 0.52 | 0.15 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.32 | 0.35 | 0.32 | +0.16 | +100.00% | 556 | 28,779 | 0.53 | 0.13 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 42.50 | 0.18 | 0.20 | 0.19 | +0.11 | +137.50% | 74 | 2,505 | 0.54 | 0.08 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.10 | 0.15 | 0.10 | +0.03 | +42.86% | 9 | 18,029 | 0.56 | 0.05 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 47.50 | 0.03 | 0.15 | 0.09 | +0.03 | +50.00% | 1 | 668 | 0.57 | 0.03 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 240 | 6,329 | 0.58 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 52.50 | 0.01 | 0.05 | 0.03 | -0.06 | -66.67% | 10 | 4,761 | 0.58 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,950 | 0.64 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 57.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,842 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 4,654 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:59 PM EST |
| 62.50 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 661 | 0.91 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 1 | 1,242 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 67.50 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 152 | 0.99 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3,998 | 0.99 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 72.50 | 0.00 | 0.10 | % | 0 | 67 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 221 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 5,705 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1,034 | 1.20 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 1,414 | 1.24 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 878 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 453 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.12 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 0.02 | 0.12 | 0.02 | -0.02 | -50.00% | 2 | 785 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 625 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 17.50 | 0.04 | 0.13 | 0.04 | 0.00 | 0.00% | 1 | 2,693 | 0.76 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 19.00 | 0.02 | 0.15 | 0.07 | 0.00 | 0.00% | 201 | 1,352 | 0.64 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.07 | 0.17 | 0.08 | -0.02 | -20.00% | 50 | 8,024 | 0.64 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 0.04 | 0.19 | 0.10 | -0.03 | -23.08% | 648 | 12,761 | 0.56 | -0.05 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 0.16 | 0.19 | 0.17 | -0.08 | -32.00% | 2,669 | 19,312 | 0.54 | -0.08 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 0.27 | 0.32 | 0.30 | -0.13 | -30.24% | 473 | 2,266 | 0.51 | -0.12 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.40 | 0.44 | 0.44 | -0.20 | -31.25% | 1,275 | 19,107 | 0.50 | -0.15 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 0.58 | 0.63 | 0.61 | -0.29 | -32.23% | 1,882 | 4,930 | 0.49 | -0.19 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.50 | 0.99 | 1.03 | 1.00 | -0.43 | -30.07% | 282 | 16,583 | 0.49 | -0.26 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 1.55 | 1.60 | 1.54 | -0.87 | -36.10% | 2,258 | 2,416 | 0.49 | -0.35 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 2.01 | 2.07 | 2.01 | -0.77 | -27.70% | 2,621 | 16,917 | 0.49 | -0.42 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 2.54 | 2.62 | 2.63 | -2.33 | -46.98% | 61 | 150 | 0.49 | -0.49 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 32.50 | 3.40 | 3.55 | 3.44 | -1.06 | -23.56% | 233 | 11,838 | 0.49 | -0.59 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 4.30 | 4.65 | 4.80 | -3.30 | -40.75% | 2 | 17,372 | 0.50 | -0.68 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 5.10 | 5.55 | 5.30 | -1.45 | -21.49% | 213 | 56,898 | 0.51 | -0.72 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 6.10 | 6.25 | 10.70 | 0.00 | 0.00% | 0 | 529 | 0.50 | -0.76 | 0.05 | -0.02 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 37.50 | 7.35 | 7.55 | 9.32 | 0.00 | 0.00% | 0 | 1,433 | 0.51 | -0.81 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 39.00 | 8.60 | 8.95 | 13.45 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.85 | 0.04 | -0.01 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 9.65 | 9.90 | 14.70 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.87 | 0.03 | -0.01 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 42.50 | 11.90 | 12.45 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.01 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 14.60 | 14.75 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 47.50 | 16.85 | 17.25 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 19.35 | 19.75 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 52.50 | 21.90 | 22.45 | 24.30 | 0.00 | 0.00% | 0 | 218 | 0.81 | -0.99 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 24.50 | 24.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 57.50 | 27.00 | 27.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 29.35 | 29.80 | 33.95 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 62.50 | 31.95 | 32.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 34.50 | 34.75 | 38.95 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 67.50 | 37.00 | 37.45 | 40.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 39.45 | 39.95 | 43.70 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 72.50 | 41.90 | 42.45 | 46.75 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 44.35 | 44.95 | 47.05 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 49.55 | 49.95 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 54.45 | 54.75 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 59.50 | 59.95 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 64.45 | 64.95 | 72.75 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:59 PM EST |