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   0.372 0.478 30.71 -0.01

 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.21 1.26 1.38 1.23 22 303  S   29.5 JD 0.02 0.05 0.03 0.02 110 1217  S  
JD 0.77 0.86 0.76 0.78 184 4868  S   30 JD 0.07 0.09 0.09 0.07 230 2822  S  
JD 0.40 0.42 0.42 0.42 93 2541  S   30.5 JD 0.20 0.21 0.17 0.21 360 1758  S  
JD 0.16 0.18 0.17 0.18 592 15269  S   31 JD 0.46 0.47 0.47 0.47 373 9725  S  
JD 0.05 0.07 0.08 0.06 262 1212  S   31.5 JD 0.83 0.87 0.73 0.85 405 695  S  
JD 0.02 0.04 0.03 0.02 326 4978  S   32 JD 1.28 1.34 1.19 1.31 71 390  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.41 1.43 1.53 1.61 113 429  W   29.5 JD 0.19 0.21 0.19 0.37 391 924  W  
JD 1.03 1.05 1.08 1.28 95 636  W   30 JD 0.31 0.33 0.29 0.53 195 754  W  
JD 0.72 0.74 0.76 0.99 87 2869  W   30.5 JD 0.50 0.52 0.46 0.75 57 340  W  
JD 0.47 0.48 0.53 0.75 320 763  W   31 JD 0.74 0.76 0.69 1.00 71 392  W  
JD 0.29 0.30 0.33 0.55 201 1029  W   31.5 JD 1.06 1.08 1.01 1.30 136 209  W  
JD 0.16 0.18 0.18 0.40 545 6490  W   32 JD 1.44 1.47 1.34 1.65 187 284  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.59 1.61 1.64 1.94 16 211  W   29.5 JD 0.36 0.37 0.38 0.61 19 606  W  
JD 1.24 1.26 1.28 1.63 55 394  W   30 JD 0.51 0.52 0.51 0.80 72 514  W  
JD 0.94 0.95 1.01 1.35 0 116  W   30.5 JD 0.70 0.72 0.71 1.02 97 389  W  
JD 0.68 0.70 0.69 1.11 233 556  W   31 JD 0.95 0.96 0.92 1.27 99 1035  W  
JD 0.48 0.50 0.51 0.90 160 739  W   31.5 JD 1.24 1.26 1.23 1.56 58 193  W  
JD 0.33 0.34 0.37 0.72 156 3920  W   32 JD 1.59 1.61 1.57 1.88 112 145  W  
 
2019-08-09 - Calls 2019-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.80 1.83 1.85 2.26 0 32  W   29.5 JD 0.55 0.58 0.59 0.79 0 85  W  
JD 1.47 1.50 1.53 1.95 2 17  W   30 JD 0.72 0.74 0.73 0.98 4 306  W  
JD 1.18 1.21 1.15 1.68 0 31  W   30.5 JD 0.93 0.95 0.94 1.20 0 201  W  
JD 0.92 0.95 1.03 1.43 12 131  W   31 JD 1.17 1.21 1.16 1.45 1 43  W  
JD 0.71 0.74 0.76 1.21 54 316  W   31.5 JD 1.46 1.48 1.33 1.72 31 124  W  
JD 0.54 0.56 0.56 1.01 115 515  W   32 JD 1.78 1.80 2.27 2.02 0 1  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.81 1.89 1.88 2.27 179 1237  S   30 JD 1.05 1.10 1.07 1.10 195 8681  S  
JD 1.29 1.33 1.32 1.73 293 23231  S   31 JD 1.50 1.57 1.50 1.56 74 9442  S  
JD 0.88 0.93 0.88 1.30 129 7962  S   32 JD 2.09 2.22 2.05 2.10 1 659  S  
 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.23 2.34 2.71 2.88 0 11  W   29.5 JD 0.98 1.10 0.88 0.99 0 103  W  
JD 1.90 2.17 2.08 2.58 25 24  W   30 JD 1.18 1.21 1.20 1.18 12 124  W  
JD 1.68 1.71 1.76 2.30 0 390  W   30.5 JD 1.40 1.43 1.37 1.39 17 154  W  
JD 1.43 1.46 1.58 2.05 0 469  W   31 JD 1.65 1.67 1.66 1.62 10 25  W  
JD 1.20 1.25 1.28 1.81 23 101  W   31.5 JD 1.90 1.97 1.63 1.87 0 23  W  
JD 1.00 1.04 1.07 1.59 23 119  W   32 JD 2.16 2.31 0.00 2.14 0 0  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.37 2.40 2.51 3.22 2 10  W   29.5 JD 1.07 1.10 1.05 1.04 7 23  W  
JD 2.02 2.14 0.00 2.92 0 0  W   30 JD 1.27 1.30 1.23 1.22 17 15  W  
JD 1.79 1.82 1.71 2.63 0 19  W   30.5 JD 1.50 1.52 1.51 1.42 3 11  W  
JD 1.53 1.58 0.00 2.37 0 0  W   31 JD 1.75 1.77 1.77 1.64 11 9  W  
JD 1.31 1.34 1.41 2.12 7 23  W   31.5 JD 2.02 2.04 2.03 1.88 0 1  W  
JD 1.11 1.14 1.15 1.90 31 64  W   32 JD 2.31 2.34 2.25 2.14 3 12  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.35 2.39 2.39 4.03 353 32326  S   30 JD 1.52 1.55 1.52 1.18 695 10048  S  
JD 1.83 1.85 1.85 3.46 10315 18321  S   31 JD 1.99 2.03 1.94 1.53 217 6770  S  
JD 1.39 1.43 1.41 2.94 683 27603  S   32 JD 2.55 2.59 2.51 1.94 16 643  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.