NASDAQ:JD - JD.Com Options Chain

Sign in or create an account to add this stock to your watchlist.
$22.17 -0.54 (-2.38 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$22.71
Today's Range$22.0101 - $22.94
52-Week Range$19.21 - $50.68
Volume14.84 million shs
Average Volume15.99 million shs
Market Capitalization$26.36 billion
P/E Ratio2,217.00
Dividend YieldN/A
Beta1.37

Options Chain

JD.Com (NASDAQ:JD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$65.00$0.010Call062.51719 (+0.023444)0.004211
12/21/2018$60.00$0.010Call03212.38892 (+0.047736)0.005095
12/21/2018$55.00$0.010Call011,0122.19616 (+0.025071)0.00528
12/21/2018$50.00$0.015Call011,8142.09943 (+0.233588)0.008591
12/21/2018$49.00$0.010Call01,2241.92357 (-0.053617)0.005281
12/21/2018$48.00$0.005Call04,7431.77388 (-0.209429)0.003291
12/21/2018$47.00$0.010Call02611.86477 (+0.016292)0.00629
12/21/2018$46.00$0.005Call03211.68549 (-0.187239)0.00344
12/21/2018$45.00$0.005Call013,0301.62325 (-0.174624)0.003223
12/21/2018$44.00$0.015Call08921.76539 (+0.090464)0.008228
12/21/2018$43.00$0.005Call01,0081.52847 (+0.009821)0.003398
12/21/2018$42.00$0.005Call05,8531.47889 (+0.006755)0.003494
12/21/2018$41.00$0.010Call03,6251.53254 (+0.004546)0.006406
12/21/2018$40.00$0.005Call06,0351.37551 (+0.000214)0.003721
12/21/2018$39.00$0.005Call02,9081.32144 (-0.10107)0.003853
12/21/2018$38.00$0.005Call04,3601.26563 (-0.101589)0.004001
12/21/2018$37.00$0.005Call01,9371.20797 (-0.102122)0.004167
12/21/2018$36.00$0.005Call013,0581.1485 (-0.10247)0.004362
12/21/2018$35.00$0.005Call09,5401.08653 (-0.017877)0.004573
12/21/2018$34.00$0.010Call03,8141.10346 (-0.022706)0.008501
12/21/2018$33.00$0.005Call025,9520.955894 (-0.104246)0.005119
12/21/2018$32.00$0.010Call18,4480.95928 (-0.032175)0.009604
12/21/2018$31.00$0.010Call02,3230.882386 (-0.037309)0.010324
12/21/2018$30.50$0.025Call020.958155 (-0.139285)0.022432
12/21/2018$30.00$0.015Call1115,830 (-1)0.845584 (-0.044252)0.015436
12/21/2018$29.50$0.045Call0300.950763 (-0.089827)0.037067
12/21/2018$29.00$0.005Call234,1820.659552 (-0.045996)0.007107
12/21/2018$28.50$0.050Call0100.865188 (-0.060275)0.04396
12/21/2018$28.00$0.015Call12,8880.664876 (-0.114023)0.018998
12/21/2018$27.50$0.015Call040.616458 (-0.236846)0.020285
12/21/2018$27.00$0.015Call03,475 (+3)0.566466 (-0.064659)0.021819
12/21/2018$26.50$0.025Call12330.559808 (-0.023752)0.034609
12/21/2018$26.00$0.040Call532,9030.549836 (-0.049151)0.052892
12/21/2018$25.50$0.060Call0347 (+305)0.532426 (-0.041793)0.076848
12/21/2018$25.00$0.095Call49415,021 (-58)0.521636 (-0.028976)0.114818
12/21/2018$24.50$0.150Call836871 (+27)0.511328 (-0.020539)0.168482
12/21/2018$24.00$0.230Call3,32910,622 (+58)0.500322 (-0.029119)0.240536
12/21/2018$23.50$0.370Call10,850807 (+114)0.50737 (-0.01448)0.339631
12/21/2018$23.00$0.555Call5,61212,467 (-445)0.509243 (-0.012319)0.449702
12/21/2018$22.50$0.805Call3,9705,656 (+420)0.517796 (-0.012669)0.564994
12/21/2018$22.00$1.125Call11,09516,448 (-1481)0.537747 (-0.004367)0.671028
12/21/2018$21.50$1.495Call2452,457 (+3)0.560386 (+0.004953)0.759674
12/21/2018$21.00$1.905Call1512,412 (+124)0.586351 (+0.013305)0.828651
12/21/2018$20.50$2.345Call91,391 (-42)0.616635 (+0.018832)0.879118
12/21/2018$20.00$2.815Call1405,990 (-3)0.668685 (+0.043059)0.909275
12/21/2018$19.50$3.300Call01,1950.73627 (+0.08854)0.927228
12/21/2018$19.00$3.750Call15838 (-1)0.688649 (-0.010113)0.964352
12/21/2018$18.50$4.250Call0364 (-2)0.773978 (+0.029726)0.967802
12/21/2018$18.00$4.750Call25460.860604 (+0.089081)0.970654
12/21/2018$17.50$5.250Call0630.9487710.973061
12/21/2018$17.00$5.750Call27168 (-1)1.03874 (-0.168623)0.975124
12/21/2018$16.50$6.200Call0510.095052
12/21/2018$16.00$6.750Call01481.232970.977869
12/21/2018$15.00$7.750Call0242 (-1)1.43113 (-0.095637)0.980538
12/21/2018$14.00$8.825Call0621.994340.96304
12/21/2018$65.00$42.400Put003.39953 (+0.065827)-0.969393
12/21/2018$60.00$37.775Put004.09185-0.905225
12/21/2018$55.00$32.350Put002.76393-0.978315
12/21/2018$50.00$27.375Put0222.60327-0.97011
12/21/2018$49.00$26.350Put042.45025 (-0.081778)-0.976308
12/21/2018$48.00$25.350Put002.39072-0.976147
12/21/2018$47.00$24.350Put002.33477-0.975621
12/21/2018$46.00$23.350Put002.27633 (-0.095446)-0.975153
12/21/2018$45.00$22.375Put032.32432 (-0.09287)-0.967161
12/21/2018$44.00$21.350Put002.15772 (+0.308694)-0.973948
12/21/2018$43.00$20.350Put002.091 (-0.110603)-0.973675
12/21/2018$42.00$19.300Put001.68797 (-0.563628)-0.992227
12/21/2018$41.00$18.350Put001.96704-0.971928
12/21/2018$40.00$17.375Put0212.00454-0.963517
12/21/2018$39.00$16.300Put031.50586 (-0.455735)-0.99156
12/21/2018$38.00$15.300Put041.4327 (-0.754192)-0.991763
12/21/2018$37.00$14.350Put0651.68737 (+0.083479)-0.968397
12/21/2018$36.00$13.350Put0131.61141 (-0.193281)-0.967354
12/21/2018$35.00$12.425Put061.74427-0.940339
12/21/2018$34.00$11.425Put101,724 (-2)1.65516-0.93761
12/21/2018$33.00$10.325Put68941.24976 (-0.297343)-0.974843
12/21/2018$32.00$9.400Put11,054 (-2)1.40567 (+0.300979)-0.940016
12/21/2018$31.00$8.425Put51,2491.36972 (-0.113143)-0.926794
12/21/2018$30.50$7.925Put001.31667 (+0.124211)-0.924815
12/21/2018$30.00$7.300Put05,2740.860458 (-0.522282)-0.986709
12/21/2018$29.50$6.800Put22 (+2)0.812267 (-0.468513)-0.986304
12/21/2018$29.00$6.300Put058 (-31)0.759555-0.986463
12/21/2018$28.50$5.825Put000.842983 (+0.036196)-0.964927
12/21/2018$28.00$5.300Put23,242 (-75)0.667882 (-0.086805)-0.983568
12/21/2018$27.50$4.800Put110.613186 (-0.392184)-0.983312
12/21/2018$27.00$4.300Put112,352 (-10)0.568502-0.980538
12/21/2018$26.50$3.800Put060.516434 (-0.358141)-0.978757
12/21/2018$26.00$3.300Put711,8870.457956 (-0.308726)-0.977903
12/21/2018$25.50$2.830Put79590.501809-0.938567
12/21/2018$25.00$2.360Put1329,371 (-115)0.489895 (-0.038506)-0.902308
12/21/2018$24.50$1.915Put36127 (+3)0.491188 (-0.018285)-0.845253
12/21/2018$24.00$1.505Put30410,2860.495456 (-0.012131)-0.765398
12/21/2018$23.50$1.135Put1472230.489872 (-0.020656)-0.667236
12/21/2018$23.00$0.825Put4,8988,348 (-11)0.49518 (-0.012319)-0.552692
12/21/2018$22.50$0.580Put2,4681,618 (+1001)0.508059 (-0.011472)-0.434866
12/21/2018$22.00$0.400Put3,3096,945 (+394)0.53268 (+0.007993)-0.32694
12/21/2018$21.50$0.265Put3972,326 (+58)0.54753 (+0.009932)-0.234457
12/21/2018$21.00$0.170Put4272,703 (+327)0.561351 (+0.01018)-0.161789
12/21/2018$20.50$0.115Put4312,314 (+333)0.600011 (+0.020324)-0.113016
12/21/2018$20.00$0.080Put15612,999 (-89)0.631185 (+0.030559)-0.07826
12/21/2018$19.50$0.055Put5211,969 (-19)0.672919 (+0.03475)-0.054888
12/21/2018$19.00$0.040Put2444,456 (-37)0.712901 (+0.040212)-0.039604
12/21/2018$18.50$0.030Put323,486 (+1)0.768517 (+0.032934)-0.029025
12/21/2018$18.00$0.025Put1101,621 (-80)0.823317 (+0.0467)-0.022929
12/21/2018$17.50$0.015Put0214 (-1)0.842983 (+0.023696)-0.014733
12/21/2018$17.00$0.020Put0936 (-10)0.958487 (+0.093675)-0.016495
12/21/2018$16.50$0.020Put01931.03623 (+0.155495)-0.014478
12/21/2018$16.00$0.025Put401,0961.16533 (+0.126971)-0.016352
12/21/2018$15.00$0.015Put90604 (-57)1.2874 (+0.113026)-0.009987
12/21/2018$14.00$0.040Put01251.67023 (+0.120018)-0.017824
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 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