Stocks Options

LAST PRICE
34.6350
TODAY'S CHANGE (%)
Trending Down-0.7450 (-2.1057%)

Bid / Lots
34.6300/ 4
Ask / Lots
34.6400/ 8
Open / Previous Close
35.2020 / 35.3800
Day Range
Low 34.5600
High 35.4000
52 Week Range
Low 20.8200
High 47.8200
Volume
4,564,942
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 53.150

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
JDIn the Money	$9.45In the Money	$9.70In the Money	$10.28In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$25.00	JDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
JDIn the Money	$8.35In the Money	$8.80In the Money	$9.43In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	JDOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$7.35In the Money	$7.80In the Money	$8.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	JDOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$6.55In the Money	$6.70In the Money	$6.86In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$28.00	JDOut of the Money	---Out of the Money	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$5.90In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	JDOut of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$5.55In the Money	$5.70In the Money	$6.44In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$29.00	JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
JDIn the Money	$5.00In the Money	$5.25In the Money	$6.80In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$29.50	JDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
JDIn the Money	$4.55In the Money	$4.70In the Money	$4.79In the Money	$-0.80In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$30.00	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,133Out of the Money
JDIn the Money	$4.05In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	JDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money
JDIn the Money	$3.55In the Money	$3.75In the Money	$4.45In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$31.00	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.07Out of the Money	11Out of the Money	314Out of the Money
JDIn the Money	$2.97In the Money	$3.20In the Money	$4.00In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$31.50	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	347Out of the Money
JDIn the Money	$2.54In the Money	$2.67In the Money	$2.66In the Money	$-0.84In the Money	4In the Money	102In the Money	Filter Table By Strike Price of$32.00	JDNear the Money	---Near the Money	$0.18Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	738Near the Money
JDIn the Money	$1.97In the Money	$2.21In the Money	$2.97In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$32.50	JDNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	1Near the Money	826Near the Money
JDIn the Money	$1.60In the Money	$1.67In the Money	$1.77In the Money	$-0.63In the Money	3In the Money	68In the Money	Filter Table By Strike Price of$33.00	JDNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	220Near the Money	1,587Near the Money
JDIn the Money	$1.02In the Money	$1.20In the Money	$1.17In the Money	$-0.75In the Money	2In the Money	249In the Money	Filter Table By Strike Price of$33.50	JDNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	484Near the Money
JDIn the Money	$0.58In the Money	$0.69In the Money	$0.71In the Money	$-0.69In the Money	4In the Money	498In the Money	Filter Table By Strike Price of$34.00	JDNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.02Near the Money	678Near the Money	2,486Near the Money
JDUnderlying issue's last price	$0.19Underlying issue's last price	$0.24Underlying issue's last price	$0.24Underlying issue's last price	$-0.82Underlying issue's last price	69Underlying issue's last price	619Underlying issue's last price	Filter Table By Strike Price of$34.50Underlying issue's last price	JDUnderlying issue's last price	$0.09Underlying issue's last price	$0.11Underlying issue's last price	$0.11Underlying issue's last price	$0.02Underlying issue's last price	970Underlying issue's last price	655Underlying issue's last price
JDNear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.56Near the Money	743Near the Money	1,201Near the Money	Filter Table By Strike Price of$35.00	JDIn the Money	$0.35In the Money	$0.49In the Money	$0.33In the Money	$0.08In the Money	380In the Money	1,319In the Money
JDNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.36Near the Money	534Near the Money	1,672Near the Money	Filter Table By Strike Price of$35.50	JDIn the Money	$0.85In the Money	$0.92In the Money	$0.90In the Money	$0.42In the Money	45In the Money	603In the Money
JDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.17Near the Money	144Near the Money	2,318Near the Money	Filter Table By Strike Price of$36.00	JDIn the Money	$1.35In the Money	$1.41In the Money	$1.37In the Money	$0.59In the Money	100In the Money	915In the Money
JDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	109Near the Money	1,003Near the Money	Filter Table By Strike Price of$36.50	JDIn the Money	$1.80In the Money	$2.04In the Money	$1.72In the Money	$0.70In the Money	17In the Money	173In the Money
JDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	1,143Near the Money	2,751Near the Money	Filter Table By Strike Price of$37.00	JDIn the Money	$2.30In the Money	$2.53In the Money	$2.37In the Money	$0.71In the Money	11In the Money	2,044In the Money
JDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	36Near the Money	265Near the Money	Filter Table By Strike Price of$37.50	JDIn the Money	$2.83In the Money	$2.94In the Money	$2.88In the Money	$0.89In the Money	31In the Money	37In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	46Out of the Money	2,677Out of the Money	Filter Table By Strike Price of$38.00	JDIn the Money	$3.30In the Money	$3.55In the Money	$3.24In the Money	$0.64In the Money	14In the Money	253In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	31,339Out of the Money	Filter Table By Strike Price of$38.50	JDIn the Money	$3.80In the Money	$4.00In the Money	$3.43In the Money	$0.00In the Money	---In the Money	6In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	571Out of the Money	Filter Table By Strike Price of$39.00	JDIn the Money	$4.30In the Money	$4.50In the Money	$3.58In the Money	$0.00In the Money	---In the Money	13In the Money
JDOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money	Filter Table By Strike Price of$39.50	JDIn the Money	$4.80In the Money	$5.05In the Money	$4.38In the Money	$0.00In the Money	---In the Money	44In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,894Out of the Money	Filter Table By Strike Price of$40.00	JDIn the Money	$5.30In the Money	$5.45In the Money	$5.36In the Money	$0.86In the Money	263In the Money	270In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	669Out of the Money	Filter Table By Strike Price of$40.50	JDIn the Money	$5.80In the Money	$6.00In the Money	$5.08In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,632Out of the Money	Filter Table By Strike Price of$41.00	JDIn the Money	$6.30In the Money	$6.50In the Money	$5.88In the Money	$0.00In the Money	---In the Money	1In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	743Out of the Money	Filter Table By Strike Price of$41.50	JDIn the Money	$6.75In the Money	$7.05In the Money	$6.47In the Money	$0.00In the Money	---In the Money	3In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$42.00	JDIn the Money	$7.25In the Money	$7.60In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$42.50	JDIn the Money	$7.75In the Money	$8.10In the Money	$8.38In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	643Out of the Money	Filter Table By Strike Price of$43.00	JDIn the Money	$8.30In the Money	$8.45In the Money	$8.31In the Money	$0.81In the Money	1In the Money	6In the Money
JDOut of the Money	---Out of the Money	$0.84Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$43.50	JDIn the Money	$8.75In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,157Out of the Money	Filter Table By Strike Price of$44.00	JDIn the Money	$9.30In the Money	$9.50In the Money	$8.50In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$44.50	JDIn the Money	$9.75In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$45.00	JDIn the Money	$10.25In the Money	$10.75In the Money	$11.56In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$45.50	JDIn the Money	$10.70In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15,967Out of the Money	Filter Table By Strike Price of$46.00	JDIn the Money	$11.20In the Money	$11.70In the Money	$11.71In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$1.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$46.50	JDIn the Money	$10.60In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money	Filter Table By Strike Price of$47.00	JDIn the Money	$11.90In the Money	$13.45In the Money	$13.50In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$47.50	JDIn the Money	$10.80In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$48.00	JDIn the Money	$12.85In the Money	$15.25In the Money	$12.70In the Money	$0.00In the Money	---In the Money	350In the Money
JDOut of the Money	---Out of the Money	$0.73Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$48.50	JDIn the Money	$12.65In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$49.00	JDIn the Money	$13.20In the Money	$14.50In the Money	$13.60In the Money	$0.00In the Money	---In the Money	500In the Money
JDOut of the Money	---Out of the Money	$1.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	JDIn the Money	$12.80In the Money	$16.20In the Money	$15.60In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,473Out of the Money	Filter Table By Strike Price of$50.00	JDIn the Money	$13.50In the Money	$15.95In the Money	$16.70In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,015Out of the Money	Filter Table By Strike Price of$51.00	JDIn the Money	$14.30In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.28Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1,270Out of the Money	Filter Table By Strike Price of$52.00	JDIn the Money	$15.30In the Money	$18.85In the Money	$16.50In the Money	$0.00In the Money	---In the Money	7In the Money
JDOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$53.00	JDIn the Money	$16.30In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$54.00	JDIn the Money	$17.30In the Money	$20.75In the Money	$19.65In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$55.00	JDIn the Money	$18.40In the Money	$21.00In the Money	$21.10In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$56.00	JDIn the Money	$19.30In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.98Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$58.00	JDIn the Money	$21.30In the Money	$24.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.73Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$59.00	JDIn the Money	$22.30In the Money	$25.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$60.00	JDIn the Money	$23.30In the Money	$26.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.91Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$61.00	JDIn the Money	$24.30In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.73Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$62.00	JDIn the Money	$25.30In the Money	$28.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$1.48Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$63.00	JDIn the Money	$26.30In the Money	$29.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money	Filter Table By Strike Price of$64.00	JDIn the Money	$27.30In the Money	$30.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.98Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$65.00	JDIn the Money	$28.30In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	JDIn the Money	$29.30In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$1.24Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$67.00	JDIn the Money	$30.30In the Money	$33.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,287Out of the Money	Filter Table By Strike Price of$68.00	JDIn the Money	$31.30In the Money	$34.85In the Money	$27.93In the Money	$0.00In the Money	---In the Money	4In the Money
JDOut of the Money	---Out of the Money	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	JDIn the Money	$32.30In the Money	$35.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.73Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$70.00	JDIn the Money	$33.30In the Money	$36.85In the Money	$30.24In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$71.00	JDIn the Money	$34.30In the Money	$37.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

JD.Com Inc
NASDAQ:JDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)