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   0.557 0.452 62.9 1.72

 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.06 2.30 2.14 1.97 63 591  W   61 JD 0.21 0.25 0.21 0.07 660 637  W  
JD 1.29 1.46 1.40 1.15 860 1452  W   62 JD 0.44 0.50 0.47 0.25 512 1824  W  
JD 0.74 0.83 0.81 0.55 1420 2021  W   63 JD 0.85 0.95 0.89 0.65 443 1082  W  
JD 0.42 0.47 0.44 0.20 1773 2037  W   64 JD 1.48 1.62 1.56 1.30 43 1327  W  
JD 0.22 0.24 0.25 0.06 1950 4042  W   65 JD 2.20 2.38 2.30 2.16 26 998  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 3.65 3.80 3.82 2.78 263 468  S   61 JD 1.81 1.90 1.85 0.87 27 435  S  
JD 3.10 3.25 3.25 2.16 384 10994  S   62 JD 2.23 2.34 2.15 1.25 108 1826  S  
JD 2.87 2.99 2.95 1.88 483 2688  S   62.5 JD 2.50 2.59 2.46 1.48 117 730  S  
JD 2.62 2.72 2.70 1.63 176 2777  S   63 JD 2.77 2.86 2.79 1.73 158 703  S  
JD 2.19 2.30 2.27 1.20 450 1066  S   64 JD 3.30 3.40 3.25 2.30 26 875  S  
JD 1.79 1.88 1.85 0.86 779 9325  S   65 JD 3.85 4.00 3.85 2.96 271 3172  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 4.05 4.30 4.20 3.34 85 249  W   61 JD 2.18 2.38 2.15 1.43 4 333  W  
JD 3.50 3.65 3.62 2.77 97 1506  W   62 JD 2.59 2.74 2.65 1.85 5 1111  W  
JD 3.00 3.15 3.10 2.25 44 904  W   63 JD 3.10 3.25 3.10 2.34 22 286  W  
JD 2.43 2.71 2.64 1.81 56 333  W   64 JD 3.65 3.80 4.45 2.90 0 141  W  
JD 2.16 2.28 2.25 1.44 220 679  W   65 JD 4.20 4.50 4.25 3.53 6 122  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 4.25 4.70 4.60 3.81 2 24  W   61 JD 2.43 2.80 3.45 1.89 0 51  W  
JD 3.85 4.05 4.02 3.25 23 84  W   62 JD 2.93 3.10 3.52 2.33 0 37  W  
JD 3.35 3.55 3.45 2.75 20 125  W   63 JD 3.45 3.60 3.45 2.82 92 140  W  
JD 2.74 3.10 3.00 2.30 5 136  W   64 JD 3.95 4.20 4.05 3.38 62 21  W  
JD 2.52 2.70 2.61 1.91 14 265  W   65 JD 4.55 4.90 6.10 3.99 0 26  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 4.60 4.90 4.82 4.21 10 17  W   61 JD 2.62 2.91 3.03 2.27 11 4  W  
JD 4.05 4.30 4.10 3.66 10 32  W   62 JD 3.20 3.35 3.20 2.72 3 40  W  
JD 3.60 3.75 3.70 3.17 17 451  W   63 JD 3.65 3.85 3.65 3.23 5 30  W  
JD 3.15 3.45 3.20 2.72 5 34  W   64 JD 4.20 4.45 5.45 3.78 0 68  W  
JD 2.65 2.95 2.95 2.32 14 143  W   65 JD 4.75 5.05 5.95 4.38 0 16  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 4.10 4.20 4.15 3.78 150 14638  S   62.5 JD 3.65 3.80 3.63 3.32 4023 2613  S  
JD 3.00 3.15 3.15 2.69 632 31137  S   65 JD 5.10 5.25 5.04 4.72 33 10998  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 5.10 5.40 4.68 4.90 5 4  W   61 JD 3.20 3.50 3.16 2.92 69 10  W  
JD 4.60 4.85 4.84 4.37 5 20  W   62 JD 3.75 3.95 3.67 3.38 3 34  W  
JD 4.05 4.40 4.30 3.88 1 11  W   63 JD 4.15 4.45 4.10 3.89 16 1  W  
JD 3.60 3.95 3.75 3.43 0 11  W   64 JD 4.75 5.00 6.30 4.45 0 2  W  
JD 3.25 3.45 3.24 3.03 15 26  W   65 JD 5.20 5.60 5.60 5.04 1 1  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 5.05 5.35 5.35 5.02 15 1004  S   62.5 JD 4.60 4.80 4.70 4.43 32 1936  S  
JD 3.90 4.15 4.00 3.92 279 10887  S   65 JD 6.00 6.20 6.15 5.82 8 1070  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.