Free Trial

JD.com (JD) Options Chain & Prices

JD.com logo
$35.10 -0.28 (-0.79%)
Closing price 04:00 PM Eastern
Extended Trading
$35.22 +0.13 (+0.36%)
As of 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

JD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$28.50$0.000Put2 - - 975
(+0)
62.09%
(-71.23%)
02
9/19/2025$28.50$6.635Call32 - 32165
(+0)
62.09%
(-71.23%)
15
9/19/2025$29.00$6.135Call65 - 1202
(-1)
59.37%
(-67.20%)
15
9/19/2025$29.50$0.000Put11 - 2037
(+0)
56.70%
(-63.15%)
01
9/19/2025$30.00$5.135Call14995533633
(-223)
54.10%
(-59.07%)
115
9/19/2025$30.50$4.635Call1 - - 521
(-1)
51.58%
(-54.93%)
11
9/19/2025$31.00$0.000Put81 - 14967
(+212)
49.20%
(-50.91%)
04
9/19/2025$31.00$4.135Call745481928
(-30)
49.16%
(-50.71%)
119
9/19/2025$31.50$0.000Put90 - - 5662
(+120)
46.93%
(-46.34%)
01
9/19/2025$31.50$3.635Call3811955
(-10)
46.89%
(-46.38%)
14
9/19/2025$32.00$3.145Call3911656912580
(-19)
44.86%
(-41.85%)
179
9/19/2025$32.50$0.000Put107 - 781299
(-40)
43.06%
(-37.17%)
037
9/19/2025$32.50$2.635Call309203122464
(-46)
43.06%
(-37.17%)
141
9/19/2025$33.00$2.125Call49711214011787
(+36)
41.70%
(-32.42%)
1150
9/19/2025$33.50$0.000Put95 - 422974
(-14)
41.00%
(-26.83%)
018
9/19/2025$33.50$1.645Call25266303737
(-39)
41.00%
(-26.83%)
168
9/19/2025$34.00$1.145Call2,1131,0955809356
(-450)
1308
9/19/2025$34.50$0.000Put30771441579
(-47)
41.91%
(-16.12%)
026
9/19/2025$34.50$0.645Call1,5654996084312
(-444)
41.91%
(-16.12%)
1239
9/19/2025$35.00$0.006Put3,0894431,3206766
(+90)
43.54%
(-16.28%)
-0.111412255
9/19/2025$35.00$0.151Call18,6155,4017,83924541
(-2851)
43.54%
(-12.66%)
0.8885881,605
9/19/2025$35.50$0.355Put2,7041,2771,270301
(+85)
112.89%
(+55.89%)
-0.997565417
9/19/2025$35.50$0.000Call9,9883,6104,4626337
(-1761)
108.11%
(+50.81%)
0.0024351,216
9/19/2025$36.00$0.855Put4341471412367
(-137)
409.58%
(+348.71%)
-1124
9/19/2025$36.00$0.000Call31,95015,77911,77921662
(-6)
48.28%
(-14.93%)
02,743
9/19/2025$36.50$1.355Put16 - 1677
(-3)
51.02%
(-15.26%)
-14
9/19/2025$36.50$0.000Call3,2701,9069284994
(+474)
51.02%
(-15.53%)
0284
9/19/2025$37.00$1.855Put11633834658
(+100)
53.85%
(-18.48%)
-114
9/19/2025$37.00$0.000Call2,2819191,12611519
(+274)
53.85%
(-18.48%)
0213
9/19/2025$38.00$2.856Put817256
(+0)
59.55%
(-25.22%)
-15
9/19/2025$38.00$0.000Call3,2921,9451,05234003
(-127)
59.54%
(-30.18%)
0189
9/19/2025$39.00$0.000Call79 - 511333
(+14)
65.13%
(-31.75%)
013
9/19/2025$40.00$4.856Put29212801
(-394)
70.52%
(-37.92%)
-110
9/19/2025$40.00$0.000Call289110 - 90777
(-249)
70.51%
(-38.17%)
039
9/19/2025$41.00$5.856Put55 - 56
(+48)
75.70%
(-43.75%)
-11
9/19/2025$41.00$0.000Call33 - 4238
(-1)
75.69%
(-44.00%)
01
9/19/2025$42.00$0.000Call121015771
(+143)
80.67%
(-49.28%)
04
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:JD) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners