Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For JD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
JD JD.COM INC. AMERICAN DEPOSITA   0.577 0.448 33.21 -0.02

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.86 1.89 1.87 1.34 183 14095  S   32 JD 0.62 0.64 0.63 0.13 1212 5207  S  
JD 1.55 1.57 1.54 0.96 167 2530  S   32.5 JD 0.81 0.83 0.80 0.25 211 2854  S  
JD 1.27 1.30 1.26 0.65 3105 10718  S   33 JD 1.03 1.05 1.07 0.44 526 2477  S  
JD 1.02 1.05 1.01 0.41 762 2785  S   33.5 JD 1.28 1.32 1.24 0.70 110 1409  S  
JD 0.82 0.83 0.80 0.24 935 4334  S   34 JD 1.57 1.60 1.52 1.03 288 248  S  
JD 0.64 0.66 0.65 0.13 294 1766  S   34.5 JD 1.89 1.93 1.80 1.42 3 29  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.99 2.02 2.01 1.71 49 1710  W   32 JD 0.73 0.76 0.77 0.47 24 339  W  
JD 1.68 1.71 1.70 1.39 251 1068  W   32.5 JD 0.93 0.95 0.88 0.64 227 426  W  
JD 1.41 1.44 1.41 1.11 958 1146  W   33 JD 1.16 1.18 1.19 0.86 373 286  W  
JD 1.17 1.20 1.15 0.86 173 360  W   33.5 JD 1.42 1.44 1.37 1.12 137 48  W  
JD 0.96 0.98 0.95 0.66 1423 812  W   34 JD 1.71 1.73 1.63 1.41 9 69  W  
JD 0.78 0.81 0.78 0.50 2363 411  W   34.5 JD 2.02 2.05 1.96 1.75 4 28  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.08 2.12 2.23 2.02 48 619  W   32 JD 0.82 0.85 0.80 0.70 0 117  W  
JD 1.78 1.80 1.78 1.72 30 147  W   32.5 JD 1.01 1.04 0.99 0.90 21 58  W  
JD 1.50 1.52 1.48 1.44 33 348  W   33 JD 1.24 1.27 1.24 1.12 20 259  W  
JD 1.26 1.28 1.28 1.20 136 183  W   33.5 JD 1.49 1.52 1.53 1.37 0 20  W  
JD 1.04 1.06 1.09 0.98 311 917  W   34 JD 1.77 1.80 2.09 1.66 9 2  W  
JD 0.85 0.88 0.86 0.80 94 584  W   34.5 JD 2.08 2.12 2.00 1.97 4 60  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.22 2.26 2.35 2.31 14 117  W   32 JD 0.94 0.98 1.02 0.88 1 70  W  
JD 1.92 1.95 1.99 2.01 43 194  W   32.5 JD 1.14 1.18 1.32 1.08 20 19  W  
JD 1.64 1.68 1.75 1.74 8 90  W   33 JD 1.37 1.41 1.40 1.30 5 144  W  
JD 1.40 1.43 1.44 1.49 58 77  W   33.5 JD 1.62 1.66 1.52 1.55 23 19  W  
JD 1.18 1.21 1.26 1.27 11 1191  W   34 JD 1.90 1.94 1.93 1.83 0 10  W  
JD 0.99 1.02 1.11 1.07 38 184  W   34.5 JD 2.21 2.25 0.00 2.13 0 0  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.18 2.53 2.26 2.59 3 20  W   32 JD 1.06 1.13 1.09 1.02 0 44  W  
JD 2.04 2.11 2.06 2.29 0 6  W   32.5 JD 1.26 1.32 1.54 1.22 5 65  W  
JD 1.76 1.83 1.82 2.02 1 20  W   33 JD 1.49 1.54 1.42 1.44 34 106  W  
JD 1.53 1.57 1.58 1.77 3 652  W   33.5 JD 1.74 1.81 1.96 1.68 0 20  W  
JD 1.30 1.36 1.33 1.54 4 47  W   34 JD 1.90 2.09 2.02 1.95 0 4  W  
JD 1.12 1.15 0.94 1.34 29 34  W   34.5 JD 2.29 2.41 0.00 2.24 0 0  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.48 2.52 2.53 2.86 4233 23727  S   32 JD 1.18 1.22 1.21 1.12 95 9915  S  
JD 1.93 1.95 1.91 2.30 362 5704  S   33 JD 1.62 1.66 1.60 1.53 289 1498  S  
JD 1.46 1.48 1.47 1.81 7185 11872  S   34 JD 2.16 2.20 2.10 2.03 133 372  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.46 2.81 2.71 3.15 0 1  W   32 JD 1.24 1.31 1.32 1.19 0 17  W  
JD 2.05 2.43 2.38 2.85 2 1  W   32.5 JD 1.46 1.50 1.55 1.38 2 84  W  
JD 1.95 2.06 1.82 2.58 1 30  W   33 JD 1.69 1.74 1.63 1.60 12 35  W  
JD 1.67 1.81 1.83 2.32 1 6  W   33.5 JD 1.93 2.03 1.99 1.83 0 46  W  
JD 1.49 1.58 1.56 2.08 0 25  W   34 JD 2.07 2.52 2.18 2.08 0 7  W  
JD 1.32 1.36 1.47 1.86 45 1  W   34.5 JD 2.32 2.80 0.00 2.35 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.88 2.93 2.93 4.07 103 17966  S   32 JD 1.53 1.56 1.52 1.26 351 1164  S  
JD 2.35 2.37 2.33 3.48 367 26007  S   33 JD 1.98 2.01 1.96 1.63 262 18805  S  
JD 1.86 1.88 1.86 2.96 448 4517  S   34 JD 2.51 2.54 2.45 2.06 196 947  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.