NASDAQ:JD - JD.Com Options Chain

Sign in or create an account to add this stock to your watchlist.
$24.64 +0.68 (+2.84 %)
(As of 02/20/2019 04:50 AM ET)
Previous Close$23.96
Today's Range$23.65 - $24.77
52-Week Range$19.21 - $49.00
Volume12.42 million shs
Average Volume14.78 million shs
Market Capitalization$29.67 billion
P/E Ratio2,464.00
Dividend YieldN/A
Beta1.28

Options Chain

JD.Com (NASDAQ:JD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$32.50$0.010Call000.923046 (+0.045275)0.010206
2/22/2019$32.00$0.015Call000.927435 (+0.100903)0.014394
2/22/2019$31.00$0.010Call0190.796679 (+0.052039)0.011392
2/22/2019$30.50$0.015Call000.795249 (+0.093086)0.016434
2/22/2019$30.00$0.005Call000.651228 (+0.028304)0.007254
2/22/2019$29.50$0.015Call000.701424 (+0.03769)0.018319
2/22/2019$28.50$0.015Call380.602263 (+0.019717)0.020914
2/22/2019$28.00$0.015Call01320.550279 (+0.079421)0.022601
2/22/2019$27.50$0.015Call11500.496594 (+0.102128)0.024701
2/22/2019$27.00$0.020Call0468 (+1)0.462763 (-0.010748)0.033827
2/22/2019$26.50$0.025Call216250 (+29)0.419822 (+0.03096)0.044665
2/22/2019$26.00$0.045Call1,4815,717 (+806)0.403458 (+0.015088)0.076467
2/22/2019$25.50$0.080Call7101,962 (+377)0.385403 (+0.010198)0.128201
2/22/2019$25.00$0.145Call3,1154,485 (+1470)0.370467 (-0.002306)0.212777
2/22/2019$24.50$0.270Call2,4151,220 (+193)0.366977 (-0.012511)0.341873
2/22/2019$24.00$0.480Call1,3653,020 (+223)0.37471 (-0.017619)0.499786
2/22/2019$23.50$0.775Call113410 (+11)0.387416 (-0.025278)0.65307
2/22/2019$23.00$1.150Call160423 (+16)0.410921 (-0.042814)0.774033
2/22/2019$22.50$1.600Call7600.470371 (-0.169014)0.841888
2/22/2019$22.00$2.025Call1750.456103 (-0.211558)0.917338
2/22/2019$21.50$2.490Call2340.451541 (-0.369666)0.961504
2/22/2019$21.00$3.000Call0170.567987 (-0.0246)0.957237
2/22/2019$20.50$3.475Call070.524135 (-0.329119)0.985702
2/22/2019$20.00$4.000Call7740.737103 (-0.210126)0.9659
2/22/2019$19.50$4.525Call130.914265 (+0.21197)0.954717
2/22/2019$19.00$5.050Call071.085020.947463
2/22/2019$18.50$5.475Call4190.846351 (-0.003125)0.988323
2/22/2019$18.00$5.975Call2800.902088 (-0.181422)0.990721
2/22/2019$17.50$6.475Call000.9826350.991321
2/22/2019$17.00$7.025Call001.401050.969066
2/22/2019$16.50$7.500Call001.383560.979533
2/22/2019$16.00$7.975Call001.257570.991966
2/22/2019$15.50$8.500Call0201.585650.981897
2/22/2019$15.00$9.075Call002.048350.963584
2/22/2019$14.50$9.475Call001.523910.993554
2/22/2019$13.50$10.475Call0171.71350.994418
2/22/2019$32.50$8.600Put00 (-1)1.23027 (+0.079831)-0.959193
2/22/2019$32.00$8.100Put001.17566-0.958085
2/22/2019$31.00$7.050Put000.841868 (-0.09644)-0.987661
2/22/2019$30.50$6.550Put000.807508-0.985418
2/22/2019$30.00$6.050Put0100.75475-0.985211
2/22/2019$29.50$5.550Put000.698328 (-0.272375)-0.985465
2/22/2019$28.50$4.550Put010.600279 (-0.067823)-0.982265
2/22/2019$28.00$4.050Put0120.546-0.981067
2/22/2019$27.50$3.550Put19140.491636 (-0.149608)-0.979344
2/22/2019$27.00$3.050Put34680.442169 (-0.085565)-0.975614
2/22/2019$26.50$2.575Put2810.463476-0.940349
2/22/2019$26.00$2.085Put25111 (-1)0.417169-0.920453
2/22/2019$25.50$1.615Put38322 (-3)0.387901 (+0.017064)-0.87363
2/22/2019$25.00$1.175Put251590 (+59)0.365715 (+0.000663)-0.791948
2/22/2019$24.50$0.800Put5422,256 (+137)0.363408 (-0.012311)-0.660929
2/22/2019$24.00$0.515Put771938 (+237)0.376544 (-0.007721)-0.50063
2/22/2019$23.50$0.310Put6431,246 (+620)0.391928 (-0.008113)-0.347059
2/22/2019$23.00$0.180Put169408 (+113)0.410919 (-0.012409)-0.223323
2/22/2019$22.50$0.110Put708711 (-9)0.439846 (-0.009731)-0.141318
2/22/2019$22.00$0.070Put81399 (+144)0.474175 (-0.002486)-0.090259
2/22/2019$21.50$0.045Put236910.51676 (-0.085234)-0.057887
2/22/2019$21.00$0.030Put1303570.55335 (+0.019137)-0.037872
2/22/2019$20.50$0.015Put01400.562779 (-0.00691)-0.019646
2/22/2019$20.00$0.015Put02560.64024 (-0.122045)-0.017726
2/22/2019$19.50$0.015Put01060.719462 (-0.123574)-0.016144
2/22/2019$19.00$0.015Put01100.801507 (-0.111088)-0.014919
2/22/2019$18.50$0.015Put0190.885563 (+0.019634)-0.013863
2/22/2019$18.00$0.010Put0680.934421 (-0.140249)-0.009784
2/22/2019$17.50$0.010Put1290.99574 (+0.098113)-0.008399
2/22/2019$17.00$0.010Put071.08108 (-0.134655)-0.008016
2/22/2019$16.50$0.010Put061.15098 (-0.112703)-0.007041
2/22/2019$16.00$0.010Put001.24292 (-0.022818)-0.006821
2/22/2019$15.50$0.005Put001.2516 (-0.159341)-0.003886
2/22/2019$15.00$0.005Put001.33048 (-0.113411)-0.003334
2/22/2019$14.50$0.005Put001.42318 (-0.102351)-0.003165
2/22/2019$13.50$0.005Put001.61152 (-0.094733)-0.002834
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2019 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