Log in

JD.Com Options Chain and Prices (NASDAQ:JD)

$40.42
-1.06 (-2.56 %)
(As of 02/21/2020 04:00 PM ET)
Today's Range
$40.16
Now: $40.42
$41.48
50-Day Range
$37.65
MA: $39.81
$42.95
52-Week Range
$24.48
Now: $40.42
$43.09
Volume11.05 million shs
Average Volume12.85 million shs
Market Capitalization$58.97 billion
P/E Ratio109.24
Dividend YieldN/A
Beta1.43

Options Chain

JD.Com (NASDAQ:JD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$60.00$0.010Call09111.08631 (+0.113139)0.005397
2/28/2020$55.00$0.020Call0270.9490020.011409
2/28/2020$50.00$0.030Call401,617 (+37)0.732914 (+0.120331)0.02053
2/28/2020$49.50$0.070Call000.808615 (+0.108702)0.039893
2/28/2020$49.00$0.030Call0114 (-1)0.674214 (+0.117427)0.022063
2/28/2020$48.50$0.095Call03230.787201 (+0.259093)0.053114
2/28/2020$48.00$0.065Call0346 (+8)0.699043 (+0.12795)0.042261
2/28/2020$47.50$0.095Call0203 (-19)0.716164 (+0.19478)0.057528
2/28/2020$47.00$0.100Call0415 (+5)0.686764 (+0.174476)0.062242
2/28/2020$46.50$0.055Call3661,246 (+710)0.5754 (+0.112597)0.043059
2/28/2020$46.00$0.035Call1273,125 (-1198)0.497272 (+0.055346)0.032843
2/28/2020$45.50$0.050Call0477 (+159)0.493785 (+0.076208)0.045112
2/28/2020$45.00$0.050Call1,5794,106 (+1150)0.456655 (+0.05644)0.048196
2/28/2020$44.50$0.065Call3801,226 (+283)0.441953 (+0.065976)0.062095
2/28/2020$44.00$0.070Call5272,315 (+1091)0.407955 (+0.044656)0.070721
2/28/2020$43.50$0.100Call8541,910 (+591)0.399145 (+0.049145)0.097252
2/28/2020$43.00$0.135Call9934,987 (+18)0.384065 (+0.035482)0.12859
2/28/2020$42.50$0.195Call1,3151,844 (+212)0.376767 (+0.031046)0.175697
2/28/2020$42.00$0.285Call1,3314,726 (-94)0.373203 (+0.025818)0.238139
2/28/2020$41.50$0.410Call4851,592 (+97)0.37099 (+0.019817)0.314281
2/28/2020$41.00$0.590Call2,1292,821 (-700)0.375957 (+0.01295)0.403669
2/28/2020$40.50$0.820Call6621,010 (+87)0.382827 (+0.008539)0.497168
2/28/2020$40.00$1.105Call5011,734 (+25)0.393738 (+0.000982)0.588003
2/28/2020$39.50$1.430Call152289 (-171)0.40338 (-0.0042)0.67133
2/28/2020$39.00$1.800Call182990.416903 (-0.000356)0.7427
2/28/2020$38.50$2.205Call187358 (-1)0.433381 (-0.025853)0.800707
2/28/2020$38.00$2.630Call44279 (+109)0.447553 (-0.022871)0.848556
2/28/2020$37.50$3.075Call2160.462632 (-0.033287)0.885989
2/28/2020$37.00$3.550Call26230.495228 (+0.017142)0.907616
2/28/2020$36.50$4.025Call090.5209510.92686
2/28/2020$36.00$4.500Call080.537917 (-0.031475)0.944582
2/28/2020$35.50$4.950Call030.4767360.977352
2/28/2020$35.00$5.475Call1270.590562 (-0.189749)0.964364
2/28/2020$34.50$5.950Call0230.565666 (-0.081023)0.980457
2/28/2020$34.00$6.450Call0770.610507 (-0.079864)0.981708
2/28/2020$33.50$7.100Call0150.96469 (+0.325725)0.929739
2/28/2020$33.00$7.475Call41000.787458 (+0.008562)0.972327
2/28/2020$32.50$8.000Call000.905308 (-0.004067)0.964365
2/28/2020$32.00$8.275Call0001
2/28/2020$31.50$9.000Call261.0169 (+0.009055)0.967287
2/28/2020$31.00$9.625Call001.31901 (-0.160609)0.938828
2/28/2020$30.00$10.650Call001.48834 (-0.015344)0.939482
2/28/2020$60.00$19.775Put001.67037 (+0.11587)-0.94585
2/28/2020$55.00$14.800Put001.41443 (+0.337094)-0.931598
2/28/2020$50.00$9.750Put001.01813-0.927962
2/28/2020$49.50$9.200Put000.907978-0.940614
2/28/2020$49.00$8.700Put000.872921 (+0.203333)-0.938742
2/28/2020$48.50$8.100Put000.630866 (+0.028544)-0.981471
2/28/2020$48.00$7.600Put010 (-1)0.599616 (+0.168114)-0.980702
2/28/2020$47.50$7.075Put000
2/28/2020$47.00$6.625Put000.606916 (+0.069628)-0.963512
2/28/2020$46.50$6.050Put000
2/28/2020$46.00$5.600Put100.47223 (+0.081335)-0.976216
2/28/2020$45.50$5.125Put000.495892 (+0.101774)-0.956488
2/28/2020$45.00$4.625Put525 (+1)0.456606 (+0.096987)-0.953911
2/28/2020$44.50$4.150Put0140.459537 (+0.090661)-0.933649
2/28/2020$44.00$3.675Put26000.445986 (+0.088711)-0.912244
2/28/2020$43.50$3.175Put0187 (+1)0.398825 (+0.055661)-0.904583
2/28/2020$43.00$2.710Put301502 (+34)0.387443 (+0.045793)-0.872327
2/28/2020$42.50$2.275Put398979 (+29)0.379153 (+0.0431)-0.823584
2/28/2020$42.00$1.865Put4401,832 (+9)0.381193 (+0.042668)-0.761016
2/28/2020$41.50$1.495Put468961 (+50)0.374586 (+0.026022)-0.684027
2/28/2020$41.00$1.175Put3321,781 (-58)0.379746 (+0.026377)-0.595984
2/28/2020$40.50$0.905Put263915 (+10)0.389383 (+0.022782)-0.502706
2/28/2020$40.00$0.680Put3,781954 (+65)0.391465 (+0.006065)-0.411974
2/28/2020$39.50$0.510Put206521 (+27)0.40792 (+0.004525)-0.329496
2/28/2020$39.00$0.380Put180402 (+13)0.418933 (-0.002703)-0.258094
2/28/2020$38.50$0.285Put1,343246 (+95)0.437854 (-0.016758)-0.200551
2/28/2020$38.00$0.210Put872611 (+197)0.451746 (-0.024889)-0.153005
2/28/2020$37.50$0.160Put207435 (+27)0.477142 (-0.027336)-0.118329
2/28/2020$37.00$0.125Put623207 (+17)0.495496 (-0.040634)-0.09215
2/28/2020$36.50$0.095Put235214 (+12)0.520566 (-0.041262)-0.070734
2/28/2020$36.00$0.075Put145188 (+3)0.543933 (-0.023447)-0.05556
2/28/2020$35.50$0.035Put01910.518345 (-0.163669)-0.029857
2/28/2020$35.00$0.040Put0262 (-4)0.578839 (-0.025444)-0.030725
2/28/2020$34.50$0.095Put0990.733543-0.052141
2/28/2020$34.00$0.025Put54770.618355 (-0.031849)-0.018656
2/28/2020$33.50$0.055Put010.760325-0.031076
2/28/2020$33.00$0.050Put0420.803804-0.027351
2/28/2020$32.50$0.080Put0280.918689-0.036598
2/28/2020$32.00$0.055Put28680.921923 (-0.063201)-0.026347
2/28/2020$31.50$0.050Put000.952182-0.023442
2/28/2020$31.00$0.045Put020.979182-0.020387
2/28/2020$30.00$0.045Put011.08476-0.018815
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/22/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel