Free Trial

JD.com (JD) Options Chain & Prices

JD.com logo
$33.22 +0.04 (+0.12%)
Closing price 07/28/2025 04:00 PM Eastern
Extended Trading
$33.18 -0.04 (-0.12%)
As of 08:41 AM 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
8/1/2025$28.00$0.002Put10 - - 162
(-1)
61.53%
(+13.50%)
-0.0035833
8/1/2025$29.00$0.006Put1 - - 473
(+45)
55.47%
(+11.36%)
-0.0088421
8/1/2025$30.00$0.015Put1 - 12067
(+123)
49.81%
(+9.17%)
-0.0234731
8/1/2025$30.00$3.267Call4239 - 631
(+373)
49.81%
(+3.27%)
0.9766865
8/1/2025$30.50$0.026Put4 - 1422
(+3)
47.23%
(+7.99%)
-0.0392814
8/1/2025$31.00$0.045Put11539201180
(+47)
44.94%
(+6.84%)
-0.06653718
8/1/2025$31.00$2.298Call27070 - 412
(-50)
44.94%
(+6.88%)
0.9337619
8/1/2025$31.50$0.082Put35139591
(+172)
43.09%
(+5.76%)
-0.1128310
8/1/2025$31.50$1.835Call22 - 22
(+3)
43.09%
(+5.76%)
0.8877071
8/1/2025$32.00$0.151Put20046991651
(+296)
41.87%
(+4.86%)
-0.18726641
8/1/2025$32.00$1.404Call643231542
(+304)
41.87%
(+4.86%)
0.8137422
8/1/2025$32.50$0.273Put40322863845
(+190)
41.50%
(+4.52%)
-0.29454287
8/1/2025$32.50$1.025Call406158175452
(+26)
41.50%
(+4.33%)
0.70725436
8/1/2025$33.00$0.468Put918811633363
(+1353)
42.11%
(+4.20%)
-0.425532120
8/1/2025$33.00$0.720Call7832591921812
(+448)
42.11%
(+3.63%)
0.577308109
8/1/2025$33.50$0.744Put20320173994
(+60)
43.60%
(+4.56%)
-0.5581218
8/1/2025$33.50$0.494Call1,5803442192545
(+583)
43.73%
(+4.70%)
0.445739187
8/1/2025$34.00$1.090Put11114651099
(+138)
45.75%
(+5.25%)
-0.6725815
8/1/2025$34.00$0.339Call1,5373988774177
(+528)
46.15%
(+5.60%)
0.332064212
8/1/2025$34.50$0.235Call7152121922673
(+5)
48.12%
(+7.54%)
0.24361148
8/1/2025$35.00$1.921Put110 - 43260
(+34)
51.08%
(+7.07%)
-0.8267956
8/1/2025$35.00$0.166Call4,4603,4526672702
(+407)
51.08%
(+6.33%)
0.178544304
8/1/2025$35.50$0.120Call7834812642020
(+550)
53.96%
(+8.04%)
0.1317990
8/1/2025$36.00$2.846Put2 - - 217
(+0)
56.87%
(+9.01%)
-0.9069371
8/1/2025$36.00$0.088Call191143322042
(+420)
56.87%
(+9.01%)
0.09836231
8/1/2025$36.50$3.325Put50 - 5081
(+30)
59.77%
(+9.95%)
-0.9308382
8/1/2025$36.50$0.066Call195148211245
(+33)
59.77%
(+9.95%)
0.07434621
8/1/2025$37.00$0.050Call34124281832
(+25)
62.65%
(+10.87%)
0.05692732
8/1/2025$37.50$0.039Call431199
(+175)
65.48%
(+11.77%)
0.0441474
8/1/2025$38.00$0.031Call1,0321,01514352
(+3)
68.27%
(+12.64%)
0.0346547
8/1/2025$38.50$0.024Call2111
(+1)
71.00%
(+13.39%)
0.0275022
8/1/2025$39.00$0.020Call176991314
(+0)
73.68%
(+14.29%)
0.02206332
8/1/2025$39.50$0.016Call1110112
(+0)
76.30%
(+15.09%)
0.017874
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:JD) was last updated on 7/29/2025 by MarketBeat.com Staff
From Our Partners