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   0.440 0.467 23.96 -0.37

 
2019-02-15 - Calls 2019-02-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.42 1.51 1.45 0.00 62 705  S   22.5 JD 0.00 0.01 0.01 0.00 15 1290  S  
JD 0.94 1.02 0.97 0.00 428 30884  S   23 JD 0.00 0.01 0.01 0.00 38 11805  S  
JD 0.43 0.49 0.45 0.00 372 611  S   23.5 JD 0.00 0.01 0.01 0.00 36 2237  S  
JD 0.00 0.02 0.01 0.00 3678 6856  S   24 JD 0.03 0.07 0.05 0.00 2105 2238  S  
JD 0.00 0.01 0.01 0.00 2449 3571  S   24.5 JD 0.52 0.59 0.60 0.00 1112 1913  S  
JD 0.00 0.01 0.01 0.00 6035 23451  S   25 JD 1.01 1.08 1.06 0.00 1584 5392  S  
 
2019-02-22 - Calls 2019-02-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.55 1.65 1.70 1.58 7 60  W   22.5 JD 0.10 0.12 0.11 0.10 708 711  W  
JD 1.13 1.17 1.15 1.18 160 423  W   23 JD 0.17 0.19 0.18 0.20 169 408  W  
JD 0.76 0.79 0.76 0.84 113 410  W   23.5 JD 0.30 0.32 0.31 0.36 643 1246  W  
JD 0.47 0.49 0.47 0.56 1365 3020  W   24 JD 0.50 0.53 0.50 0.58 771 938  W  
JD 0.26 0.28 0.27 0.35 2415 1220  W   24.5 JD 0.78 0.82 0.83 0.88 542 2256  W  
JD 0.14 0.15 0.15 0.21 3115 4485  W   25 JD 1.16 1.19 1.19 1.23 251 590  W  
 
2019-03-01 - Calls 2019-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.92 1.97 2.01 1.80 0 38  W   22.5 JD 0.45 0.48 0.43 0.27 262 624  W  
JD 1.57 1.61 1.60 1.44 41 543  W   23 JD 0.60 0.63 0.63 0.41 521 1597  W  
JD 1.26 1.29 1.29 1.13 171 433  W   23.5 JD 0.78 0.82 0.81 0.59 132 1192  W  
JD 0.98 1.02 1.00 0.86 969 482  W   24 JD 1.01 1.04 1.02 0.82 237 510  W  
JD 0.75 0.78 0.77 0.64 581 654  W   24.5 JD 1.27 1.31 1.22 1.10 79 2096  W  
JD 0.57 0.60 0.58 0.46 1766 7827  W   25 JD 1.58 1.62 1.57 1.43 210 765  W  
 
2019-03-08 - Calls 2019-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.05 2.12 2.37 2.02 2 3  W   22.5 JD 0.59 0.62 0.57 0.40 21 319  W  
JD 1.72 1.77 2.03 1.68 31 23  W   23 JD 0.74 0.77 0.74 0.55 10 201  W  
JD 1.42 1.47 1.45 1.38 1 55  W   23.5 JD 0.93 0.96 0.96 0.75 0 368  W  
JD 1.15 1.18 1.18 1.11 42 96  W   24 JD 1.16 1.19 1.18 0.98 19 88  W  
JD 0.91 0.95 0.95 0.88 100 199  W   24.5 JD 1.40 1.46 1.35 1.24 0 76  W  
JD 0.72 0.75 0.73 0.69 162 561  W   25 JD 1.71 1.76 1.56 1.55 1 331  W  
 
2019-03-15 - Calls 2019-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.85 1.89 1.84 1.92 36 9642  S   23 JD 0.86 0.89 0.89 0.66 9 13797  S  
JD 1.28 1.32 1.30 1.35 331 71552  S   24 JD 1.28 1.32 1.30 1.07 1393 82224  S  
JD 0.85 0.86 0.84 0.91 6927 54830  S   25 JD 1.84 1.86 1.87 1.62 206 35702  S  
 
2019-03-22 - Calls 2019-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.29 2.36 2.87 2.49 0 20  W   22.5 JD 0.79 0.83 0.73 0.56 10 410  W  
JD 1.97 2.03 2.24 2.16 1 4  W   23 JD 0.97 1.00 0.83 0.72 9 328  W  
JD 1.67 1.73 2.16 1.86 0 10  W   23.5 JD 1.16 1.21 1.18 0.91 1 129  W  
JD 1.41 1.46 1.41 1.59 33 92  W   24 JD 1.40 1.43 1.38 1.13 10 25  W  
JD 1.17 1.22 1.43 1.34 12 39  W   24.5 JD 1.66 1.69 1.48 1.38 34 210  W  
JD 0.96 1.00 1.00 1.13 11 143  W   25 JD 1.95 1.98 1.70 1.65 11 33  W  
 
2019-03-29 - Calls 2019-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.40 2.45 2.50 2.74 1 20  Q   22.5 JD 0.88 0.93 0.87 0.61 0 23  Q  
JD 2.08 2.13 2.10 2.41 1 2  Q   23 JD 1.06 1.09 0.99 0.77 3 29  Q  
JD 1.79 1.84 2.33 2.11 0 11  Q   23.5 JD 1.27 1.31 1.27 0.95 5 66  Q  
JD 1.52 1.56 1.70 1.84 0 25  Q   24 JD 1.50 1.54 1.36 1.16 1 63  Q  
JD 1.28 1.33 1.37 1.59 70 55  Q   24.5 JD 1.75 1.80 1.72 1.39 0 50  Q  
JD 1.07 1.14 1.11 1.36 30 25  Q   25 JD 2.04 2.09 1.83 1.65 10 51  Q  
 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.33 2.40 2.36 3.22 14 439  S   23 JD 1.28 1.34 1.30 0.77 15 1202  S  
JD 1.78 1.83 1.80 2.62 382 581  S   24 JD 1.72 1.75 1.72 1.11 4 1492  S  
JD 1.32 1.38 1.33 2.10 287 1462  S   25 JD 2.25 2.28 2.14 1.52 136 7338  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.