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   0.369 0.475 30.01 0.16

 
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 0.97 1.07 1.02 0.00 1092 4568  S   29 JD 0.00 0.01 0.01 0.00 394 3795  S  
JD 0.42 0.55 0.51 0.00 2563 3236  S   29.5 JD 0.00 0.01 0.01 0.00 943 1733  S  
JD 0.01 0.02 0.01 0.00 11195 19354  S   30 JD 0.00 0.04 0.03 0.00 577 2511  S  
JD 0.00 0.01 0.01 0.00 567 14793  S   30.5 JD 0.45 0.54 0.58 0.00 131 2013  S  
JD 0.00 0.01 0.01 0.00 293 28393  S   31 JD 0.97 1.04 1.07 0.00 138 1500  S  
JD 0.00 0.01 0.01 0.00 12 3886  S   31.5 JD 1.43 1.55 1.60 0.00 6 1154  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.20 1.24 1.24 1.40 454 540  W   29 JD 0.19 0.21 0.21 0.36 355 1514  W  
JD 0.84 0.87 0.81 1.08 506 781  W   29.5 JD 0.34 0.36 0.35 0.54 807 1066  W  
JD 0.56 0.58 0.56 0.81 1399 3798  W   30 JD 0.55 0.56 0.55 0.77 420 1414  W  
JD 0.34 0.36 0.35 0.58 1360 7509  W   30.5 JD 0.81 0.85 0.91 1.05 295 263  W  
JD 0.19 0.20 0.21 0.41 1668 4293  W   31 JD 1.17 1.21 1.27 1.37 104 282  W  
JD 0.10 0.11 0.12 0.28 1016 15382  W   31.5 JD 1.56 1.63 1.64 1.74 31 314  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.38 1.45 1.43 1.74 431 1089  W   29 JD 0.38 0.41 0.38 0.62 307 253  W  
JD 1.06 1.11 1.08 1.44 240 9136  W   29.5 JD 0.54 0.57 0.57 0.82 26 189  W  
JD 0.78 0.83 0.82 1.17 256 621  W   30 JD 0.76 0.80 0.79 1.05 28 584  W  
JD 0.55 0.59 0.57 0.94 380 983  W   30.5 JD 1.02 1.09 1.14 1.32 5 239  W  
JD 0.38 0.42 0.39 0.74 257 843  W   31 JD 1.33 1.41 1.52 1.62 1 123  W  
JD 0.25 0.28 0.27 0.58 47 2134  W   31.5 JD 1.71 1.78 1.91 1.96 1 41  W  
 
2019-05-10 - Calls 2019-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.52 1.94 1.77 2.05 53 627  W   29 JD 0.59 0.94 0.91 0.80 0 123  W  
JD 1.27 1.72 1.32 1.75 57 832  W   29.5 JD 0.73 1.28 1.09 1.01 1 60  W  
JD 1.15 1.25 1.27 1.48 477 7855  W   30 JD 0.95 1.48 1.49 1.24 3 189  W  
JD 0.81 1.18 0.92 1.25 51 288  W   30.5 JD 1.22 1.74 1.77 1.50 4 108  W  
JD 0.71 0.87 0.80 1.04 66 403  W   31 JD 1.53 2.12 1.95 1.78 0 23  W  
JD 0.60 0.64 0.59 0.86 488 585  W   31.5 JD 1.79 2.49 2.66 2.10 0 116  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.98 2.02 2.00 2.35 199 14972  S   29 JD 0.92 0.95 0.93 0.93 374 3696  S  
JD 1.42 1.45 1.43 1.79 1558 35850  S   30 JD 1.35 1.39 1.43 1.36 5325 30352  S  
JD 0.98 1.00 0.95 1.33 579 4828  S   31 JD 1.90 1.94 2.10 1.88 7 1910  S  
 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.90 2.14 1.80 2.66 3 139  W   29 JD 0.93 1.06 1.22 1.01 0 15  W  
JD 1.71 1.83 1.65 2.36 9 241  W   29.5 JD 1.16 1.26 1.22 1.21 0 84  W  
JD 1.44 1.58 1.27 2.09 20 83  W   30 JD 1.29 1.50 1.59 1.43 0 38  W  
JD 1.13 1.33 1.26 1.84 0 23  W   30.5 JD 1.58 1.77 1.85 1.67 2 15  W  
JD 1.05 1.10 1.08 1.62 104 93  W   31 JD 1.81 2.06 2.10 1.93 8 6  W  
JD 0.85 0.92 0.89 1.41 43 154  W   31.5 JD 2.24 2.37 2.53 2.21 0 1  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.99 2.27 2.05 2.98 1 13  W   29 JD 1.05 1.14 1.18 1.06 39 1016  W  
JD 1.64 1.97 1.94 2.68 12 18  W   29.5 JD 0.95 1.37 1.42 1.25 0 0  W  
JD 1.60 1.67 1.63 2.41 26 142  W   30 JD 1.49 1.60 1.67 1.46 11 52  W  
JD 1.37 1.43 1.34 2.15 15 11  W   30.5 JD 1.68 1.85 0.00 1.69 0 0  W  
JD 1.03 1.23 1.03 1.92 1 18  W   31 JD 1.66 2.17 0.00 1.93 0 0  W  
JD 0.95 1.02 0.98 1.70 45 48  W   31.5 JD 2.19 2.47 0.00 2.20 0 0  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.48 2.52 2.46 4.06 8 10394  S   29 JD 1.36 1.39 1.44 1.04 115 6559  S  
JD 1.93 1.97 1.88 3.47 3140 33374  S   30 JD 1.80 1.84 1.86 1.38 56 6326  S  
JD 1.48 1.50 1.48 2.94 122 6902  S   31 JD 2.33 2.38 2.49 1.78 25 1659  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.