Free Trial
→ This Is The Moment You Betray Trump (Or Prove Them Wrong) (From Colonial Metals) (Ad) Buy JD Stock  Free JD Stock Alerts

JD.com (JD) Options Chain & Prices

JD.com logo
$33.86 -0.26 (-0.76%)
As of 05/9/2025 04:00 PM Eastern
Compare

JD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/16/2025$28.00$0.052Put3 - 22502
(+3)		77.72%
(-2.83%)		-0.0354562
5/16/2025$28.00$5.899Call2 - 173
(+0)		77.72%
(-2.83%)		0.9645272
5/16/2025$28.50$0.075Put126 - 8
(+1)		77.01%
(-2.37%)		-0.0488385
5/16/2025$29.00$0.106Put9518412710
(+0)		76.40%
(-1.94%)		-0.06618118
5/16/2025$29.00$4.954Call21 - - 74
(+0)		76.40%
(-1.94%)		0.9338623
5/16/2025$29.50$0.149Put19431162100
(+39)		75.89%
(-1.55%)		-0.0881447
5/16/2025$29.50$4.497Call20 - - 1
(+0)		75.89%
(-1.55%)		0.9119452
5/16/2025$30.00$0.205Put16437834995
(+30)		74.67%
(-2.01%)		-0.11528761
5/16/2025$30.00$4.054Call1493692350
(+11)		75.49%
(-1.19%)		0.88487622
5/16/2025$30.50$0.279Put34125139
(+5)		74.91%
(-1.16%)		-0.14795117
5/16/2025$31.00$0.373Put333172393602
(+18)		74.56%
(-1.06%)		-0.18620960
5/16/2025$31.00$3.223Call104 - 137
(+10)		75.00%
(-0.62%)		0.8141665
5/16/2025$31.50$0.491Put54840534490
(+344)		74.92%
(-0.42%)		-0.22979853
5/16/2025$31.50$2.840Call522 - 144
(+107)		74.92%
(-0.42%)		0.7707159
5/16/2025$32.00$0.634Put1,3528682409176
(+145)		75.86%
(+0.63%)		-0.278095142
5/16/2025$32.00$2.484Call151101361913
(-1)		74.94%
(-0.29%)		0.72256916
5/16/2025$32.50$0.807Put13730831191
(+80)		75.06%
(-0.22%)		-0.33014958
5/16/2025$32.50$2.156Call243861494737
(-101)		76.10%
(+0.82%)		0.67067462
5/16/2025$33.00$1.008Put697944406871
(+399)		75.27%
(-1.61%)		-0.38478386
5/16/2025$33.00$1.858Call5292422111367
(-231)		76.06%
(+0.57%)		0.61622562
5/16/2025$33.50$1.241Put2087917169
(+38)		75.58%
(-0.27%)		-0.44067354
5/16/2025$33.50$1.590Call15214120272
(-9)		75.58%
(-0.27%)		0.56055234
5/16/2025$34.00$1.503Put5832264510003
(+28)		76.71%
(+0.35%)		-0.496444110
5/16/2025$34.00$1.352Call71917818710016
(+26)		75.87%
(-0.49%)		0.504996218
5/16/2025$34.50$1.795Put61 - 51470
(+3)		76.43%
(-0.56%)		-0.5508438
5/16/2025$34.50$1.144Call31189109542
(+15)		76.43%
(-0.56%)		0.450798103
5/16/2025$35.00$2.114Put578143026
(+6)		76.97%
(-0.78%)		-0.60280432
5/16/2025$35.00$0.962Call2,4384687577026
(+28)		77.33%
(-1.49%)		0.39902354
5/16/2025$35.50$2.459Put124 - 17
(+9)		77.57%
(-1.03%)		-0.6515417
5/16/2025$35.50$0.806Call45633532328
(-14)		77.57%
(-1.03%)		0.35048371
5/16/2025$36.00$2.826Put19514490
(+0)		78.22%
(-1.32%)		-0.69647718
5/16/2025$36.00$0.673Call1,6355251895300
(+119)		78.22%
(-0.84%)		0.305736176
5/16/2025$36.50$0.560Call20249361230
(+85)		76.94%
(-3.62%)		0.26510259
5/16/2025$37.00$3.620Put3011 - 942
(+6)		79.67%
(-1.96%)		-0.7738333
5/16/2025$37.00$0.466Call1,0641866603745
(+40)		78.83%
(-2.80%)		0.228691134
5/16/2025$37.50$0.386Call168881350
(-1)		79.41%
(-3.35%)		0.19641217
5/16/2025$38.00$4.476Put6815016306
(-19704)		81.26%
(-2.67%)		-0.834714
5/16/2025$38.00$0.320Call1,5945395598080
(+852)		81.26%
(-0.32%)		0.16809392
5/16/2025$38.50$0.265Call57249308
(+21)		82.10%
(-3.03%)		0.1434414
5/16/2025$39.00$5.377Put6153593
(-30)		82.96%
(-3.40%)		-0.8808644
This picture could hold the secret to the market's next move. (Ad)

A strange investment secret — discovered just a few short weeks before this image was taken — correctly predicted it all. Even crazier, this secret accurately called every major financial event in recent history … Now it's signaling something very scary is about to hit the market again …

To find out more about this Great Depression secret … Click here for all the details.
5/16/2025$39.00$0.219Call727338327
(+267)		82.96%
(-3.40%)		0.12212727
5/16/2025$39.50$0.182Call727 - 727104
(+9)		83.83%
(-3.77%)		0.10381518
5/16/2025$40.00$6.311Put4 - - 3588
(+0)		84.73%
(-4.14%)		-0.9149662
5/16/2025$40.00$0.151Call9,5505104206404
(+198)		82.92%
(-5.94%)		0.08814205
5/16/2025$40.50$0.125Call11 - 143
(+14)		85.63%
(-4.50%)		0.0747891
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:JD) was last updated on 5/10/2025 by MarketBeat.com Staff
From Our Partners
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
This robot is coming to 65 million Americans … this year.
The Robotics Revolution has arrived. And not surprisingly, Nvidia is leading the way. Nvidia CEO Jensen ...
Weiss Ratings | Sponsored
Trump’s Secret Weapon
Wall Street is nervous. Billionaires are shifting assets. And everyday investors? Most are completely unprepa...
American Alternative | Sponsored
[FREE GIFT] New AI for retail traders
TradeAlgo has found a “backdoor way” for retail traders to profit from the AI arms race by developing its grou...
TradeAlgo | Sponsored
Warning: Massive IPO Predicted for May 14?
The #1 venture capitalist in America predicts that the biggest IPO in history will take place on Wednesday, Ma...
Paradigm Press | Sponsored
One Stock Gold Blueprint to Survive the Market Chaos
One Stock Gold Blueprint to Survive the Market Chaos Markets are volatile, uncertainty is everywhere, and A...
InvestorPlace | Sponsored