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

Quote for JD (JD.COM INC. AMERICAN DEPOSITA)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 JD  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

42.95 

 JD.COM INC. AMERICAN DEPOSITA       CHANGE

1.62 

 HIGH 43.06   LOW 41.00   DIVIDEND DATE  
 OPEN 41.30   CLOSE 41.33   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 15,865,002   SPLIT DATE     DATE/TIME: 2017-06-23 
 OPTION VOLUME 55325   IMPLIED VOLATILITY 0.35   HISTORICAL VOL  0.30 
Data used in the screeners below are delayed from June 2, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 JD  40.23    JD  Jan 18 '19  40.00  7.30  7.07  17.57%    0.33  19
 JD  40.23    JD  Dec 15 '17  40.00  3.90  3.67  9.12%    0.32  6
 JD  40.23    JD  Dec 15 '17  39.00  4.38  3.15  7.82%    0.32  6
 JD  40.23    JD  Jan 19 '18  39.00  4.67  3.44  8.55%    0.32  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 JD  Jan 18 '19  40.00   C  7.30    JD  Jan 18 '19  40.00   P  5.97    13.27  0.23
 JD  Dec 15 '17  39.00   C  4.38    JD  Dec 15 '17  39.00   P  2.81    7.18  1.23
 JD  Dec 15 '17  40.00   C  3.90    JD  Dec 15 '17  40.00   P  3.27    7.17  0.23
 JD  Jan 19 '18  39.00   C  4.67    JD  Jan 19 '18  39.00   P  3.08    7.75  1.23
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 JD  Jun 16 '17  41.50   P  1.57    JD  Jun 16 '17  40.50   P  0.89    0.68  1.00
 JD  Jun 16 '17  41.50   P  1.57    JD  Jun 16 '17  41.00   P  1.20    0.37  0.50
 JD  Jun 16 '17  41.50   P  1.57    JD  Jun 16 '17  40.00   P  0.65    0.92  1.50
 JD  Jun 16 '17  41.00   P  1.20    JD  Jun 16 '17  40.50   P  0.89    0.31  0.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 JD  Sep 15 '17  40.00   C  2.77    JD  Sep 15 '17  41.00   C  2.21    0.56  1.00
 JD  Jun 16 '17  39.00   C  1.54    JD  Jun 16 '17  41.00   C  0.44    1.10  2.00
 JD  Jun 16 '17  39.00   C  1.54    JD  Jun 16 '17  40.50   C  0.64    0.91  1.50
 JD  Sep 15 '17  39.00   C  3.26    JD  Sep 15 '17  41.00   C  2.21    1.05  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 JD  Jul 21 '17  40.00   C  1.71    JD  Jul 21 '17  39.00   C  2.24    -0.53  1.00
 JD  Sep 15 '17  40.00   C  2.77    JD  Sep 15 '17  39.00   C  3.26    -0.49  1.00
 JD  Dec 15 '17  40.00   C  3.90    JD  Dec 15 '17  39.00   C  4.38    -0.48  1.00
 JD  Jul 21 '17  41.00   C  1.23    JD  Jul 21 '17  39.00   C  2.24    -1.02  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 JD  Jun 16 '17  39.00   P  0.32    JD  Jun 16 '17  40.50   P  0.89    -0.57  1.50
 JD  Jun 16 '17  39.00   P  0.32    JD  Jun 16 '17  41.00   P  1.20    -0.88  2.00
 JD  Jul 21 '17  39.00   P  1.00    JD  Jul 21 '17  41.00   P  1.90    -0.90  2.00
 JD  Jun 16 '17  39.50   P  0.47    JD  Jun 16 '17  40.50   P  0.89    -0.42  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 JD  Dec 15 '17  40.00   C  3.90    JD  Jan 19 '18  40.00   C  4.17    -0.27  1
 JD  Dec 15 '17  41.00   C  3.35    JD  Jan 19 '18  41.00   C  3.64    -0.29  1
 JD  Dec 15 '17  39.00   C  4.38    JD  Jan 19 '18  39.00   C  4.67    -0.29  1
 JD  Sep 15 '17  40.00   C  2.77    JD  Jan 19 '18  40.00   C  4.17    -1.40  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 JD  Dec 15 '17  41.00   P  3.77    JD  Jan 19 '18  41.00   P  4.03    -0.25  1
 JD  Dec 15 '17  39.00   P  2.81    JD  Jan 19 '18  39.00   P  3.08    -0.27  1
 JD  Dec 15 '17  40.00   P  3.27    JD  Jan 19 '18  40.00   P  3.57    -0.29  1
 JD  Sep 15 '17  41.00   P  2.84    JD  Jan 19 '18  41.00   P  4.03    -1.19  4
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.