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

JD.COM INC. AMERICAN DEPOSITA (JD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
JD JD.COM INC. AMERICAN DEPOSITA   0.492 0.449 26.99 1.48
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.59 1.97 1.59 1.54 314 772  W   25.5 JD 0.09 0.11 0.10 0.04 189 525  W  
JD 1.18 1.22 1.20 1.10 966 1963  W   26 JD 0.17 0.18 0.17 0.10 3502 642  W  
JD 0.83 0.86 0.85 0.73 1235 1994  W   26.5 JD 0.30 0.33 0.33 0.23 729 54  W  
JD 0.55 0.57 0.55 0.44 4108 5459  W   27 JD 0.53 0.54 0.54 0.44 568 2756  W  
JD 0.35 0.36 0.35 0.24 1616 701  W   27.5 JD 0.80 0.84 0.88 0.74 114 12  W  
JD 0.20 0.21 0.21 0.11 2855 1140  W   28 JD 1.16 1.20 1.29 1.11 9 265  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 1.80 1.84 1.74 1.82 82 241  W   25.5 JD 0.25 0.28 0.26 0.23 48 32  W  
JD 1.43 1.48 1.35 1.45 184 699  W   26 JD 0.38 0.41 0.42 0.36 86 210  W  
JD 1.11 1.15 1.10 1.12 179 669  W   26.5 JD 0.56 0.59 0.59 0.53 31 10  W  
JD 0.85 0.86 0.85 0.85 1486 18155  W   27 JD 0.78 0.82 0.81 0.75 13 78  W  
JD 0.62 0.65 0.62 0.62 288 257  W   27.5 JD 1.06 1.10 2.30 1.02 0 22  W  
JD 0.44 0.46 0.46 0.44 791 593  W   28 JD 1.39 1.43 1.47 1.34 5 88  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.03 2.44 1.79 2.14 1 0  W   25.5 JD 0.45 0.49 0.50 0.36 415 0  W  
JD 1.70 1.75 1.71 1.79 51 355  W   26 JD 0.62 0.66 0.66 0.50 63 94  W  
JD 1.40 1.63 1.38 1.47 126 0  W   26.5 JD 0.63 0.86 0.89 0.68 4 0  W  
JD 1.14 1.30 1.10 1.19 196 191  W   27 JD 1.05 1.10 1.10 0.89 2 16  W  
JD 0.91 0.94 0.88 0.95 26 0  W   27.5 JD 1.32 1.37 1.40 1.15 1 0  W  
JD 0.72 0.77 0.71 0.75 91 172  W   28 JD 1.63 1.68 1.69 1.44 1 7  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.34 2.37 2.34 2.50 83 0  S   25.5 JD 0.73 0.76 0.74 0.43 21 0  S  
JD 2.03 2.05 1.95 2.16 437 2067  S   26 JD 0.92 0.94 0.94 0.57 56 7197  S  
JD 1.75 1.77 1.75 1.84 15 0  S   26.5 JD 1.13 1.16 1.20 0.74 19 0  S  
JD 1.49 1.52 1.50 1.55 225 4295  S   27 JD 1.38 1.40 1.46 0.95 272 2631  S  
JD 1.27 1.29 1.29 1.30 89 0  S   27.5 JD 1.65 1.67 1.69 1.18 8 0  S  
JD 1.07 1.09 1.08 1.07 1091 5928  S   28 JD 1.95 1.98 2.02 1.44 25 9791  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.24 2.39 2.18 2.56 26 27  W   26 JD 1.09 1.14 1.96 0.59 0 69  W  
JD 1.71 1.75 1.71 1.94 16 43  W   27 JD 1.56 1.62 1.65 0.94 26 4  W  
JD 1.28 1.31 1.28 1.43 16 63  W   28 JD 2.12 2.18 2.26 1.38 40 40  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.34 2.38 2.29 3.02 3 15  W   26 JD 0.97 1.23 1.25 0.57 132 11  W  
JD 1.81 1.85 1.77 2.38 1328 357  W   27 JD 1.52 1.71 1.69 0.88 81 9  W  
JD 1.37 1.41 1.35 1.84 2025 78  W   28 JD 2.14 2.27 3.58 1.28 0 2  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.68 2.72 2.70 4.76 75 3768  S   26 JD 1.45 1.48 1.52 0.39 574 1660  S  
JD 1.93 1.95 1.94 3.76 1114 11066  S   27.5 JD 2.20 2.23 2.25 0.69 236 16859  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.