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   0.468 0.447 28.59 0.32
 
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 1.12 1.20 1.15 0.00 243 1278  W   27.5 JD 0.03 0.04 0.04 0.00 244 685  W  
JD 0.68 0.71 0.66 0.00 729 2181  W   28 JD 0.08 0.10 0.10 0.00 1629 706  W  
JD 0.34 0.36 0.35 0.00 524 840  W   28.5 JD 0.22 0.26 0.26 0.00 555 55  W  
JD 0.14 0.16 0.14 0.00 980 1325  W   29 JD 0.50 0.55 0.55 0.00 36 99  W  
JD 0.05 0.06 0.05 0.00 93 180  W   29.5 JD 0.91 0.97 0.00 0.00 0 0  W  
JD 0.02 0.03 0.03 0.00 391 3189  W   30 JD 1.23 1.44 4.35 0.00 0 0  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 1.36 1.41 1.42 1.41 120 526  W   27.5 JD 0.23 0.25 0.25 0.27 680 91  W  
JD 1.01 1.05 1.02 1.07 227 2510  W   28 JD 0.38 0.40 0.40 0.42 481 228  W  
JD 0.73 0.77 0.72 0.78 801 480  W   28.5 JD 0.58 0.61 0.61 0.63 329 33  W  
JD 0.51 0.54 0.51 0.55 583 1482  W   29 JD 0.86 0.89 0.84 0.90 6 156  W  
JD 0.33 0.36 0.35 0.37 63 208  W   29.5 JD 1.18 1.23 2.64 1.22 0 4  W  
JD 0.22 0.24 0.22 0.24 1772 2310  W   30 JD 1.57 1.62 2.88 1.59 0 5  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 1.68 1.81 1.66 1.76 14 110  W   27.5 JD 0.52 0.54 0.51 0.46 15 17  W  
JD 1.37 1.41 1.37 1.44 60 286  W   28 JD 0.69 0.73 0.73 0.63 6 15  W  
JD 1.10 1.15 1.12 1.16 12 155  W   28.5 JD 0.91 0.95 0.93 0.85 137 1  W  
JD 0.86 0.91 0.89 0.91 52 1402  W   29 JD 1.19 1.22 1.22 1.10 17 52  W  
JD 0.67 0.70 0.69 0.71 84 909  W   29.5 JD 1.48 1.72 1.46 1.39 6 0  W  
JD 0.51 0.54 0.52 0.54 18 122  W   30 JD 1.81 1.88 2.18 1.71 0 1  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 2.06 2.09 2.05 2.14 32 274  S   27.5 JD 0.86 0.88 0.92 0.57 56 27  S  
JD 1.77 1.80 1.79 1.82 1205 5804  S   28 JD 1.07 1.09 1.08 0.74 72 9894  S  
JD 1.52 1.54 1.58 1.53 120 45  S   28.5 JD 1.31 1.33 1.36 0.94 112 20  S  
JD 1.28 1.30 1.28 1.27 1143 6083  S   29 JD 1.57 1.59 1.57 1.17 1053 430  S  
JD 1.08 1.10 1.13 1.05 3 38  S   29.5 JD 1.87 1.89 0.00 1.44 0 0  S  
JD 0.91 0.92 0.92 0.85 451 2688  S   30 JD 2.19 2.22 2.25 1.74 100 239  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 2.01 2.07 1.99 2.22 17 78  W   28 JD 1.26 1.30 1.25 0.77 19 45  W  
JD 1.52 1.56 1.51 1.66 26 127  W   29 JD 1.76 1.82 1.91 1.17 17 14  W  
JD 1.12 1.16 1.11 1.20 21 448  W   30 JD 2.37 2.41 2.42 1.68 5 27  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 2.13 2.18 2.12 2.68 33 1404  W   28 JD 1.37 1.41 1.38 0.75 30 2  W  
JD 1.63 1.67 1.72 2.09 45 76  W   29 JD 1.86 1.92 1.88 1.11 4 13  W  
JD 1.24 1.26 1.25 1.59 39 219  W   30 JD 2.35 2.51 2.47 1.57 2 67  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JD 2.25 2.97 2.19 3.19 1 0  W   28 JD 1.37 1.52 1.36 0.70 1 0  W  
JD 1.77 1.82 0.00 2.58 0 0  W   29 JD 1.98 2.04 0.00 1.01 0 0  W  
JD 1.37 1.41 0.00 2.05 0 0  W   30 JD 2.35 2.62 0.00 1.41 0 0  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 2.80 2.83 2.80 4.76 284 11339  S   27.5 JD 1.45 1.48 1.43 0.43 278 16626  S  
JD 2.04 2.07 2.03 3.76 375 7874  S   29 JD 2.18 2.22 2.41 0.75 41 2457  S  
JD 1.63 1.66 1.63 3.17 1532 33873  S   30 JD 2.77 2.81 2.78 1.04 51 16872  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.