Stocks Options

LAST PRICE
32.2000
TODAY'S CHANGE (%)
Trending Down-0.1700 (-0.5252%)

Bid / Lots
32.1700/ 9
Ask / Lots
32.2600/ 53
Open / Previous Close
32.6900 / 32.3700
Day Range
Low 32.1400
High 32.9500
52 Week Range
Low 20.8200
High 41.9525
Volume
7,127,606
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 48.791

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
JDIn the Money	$17.00In the Money	$17.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	JDOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
JDIn the Money	$16.20In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	JDOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$15.20In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	JDOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$14.20In the Money	$14.50In the Money	$7.67In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$18.00	JDOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$13.20In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	JDOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$12.20In the Money	$12.35In the Money	$7.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$20.00	JDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
JDIn the Money	$11.20In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	JDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	3Out of the Money	88Out of the Money
JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	JDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$10.20In the Money	$10.35In the Money	$10.20In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$22.00	JDOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	JDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$9.20In the Money	$9.35In the Money	$9.50In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$23.00	JDOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	2Out of the Money	132Out of the Money
JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	JDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$8.25In the Money	$8.35In the Money	$8.94In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$24.00	JDOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	JDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$7.25In the Money	$7.40In the Money	$7.38In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$25.00	JDOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1Out of the Money	135Out of the Money
JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	JDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$6.10In the Money	$6.40In the Money	$6.10In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$26.00	JDOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	10Out of the Money	134Out of the Money
JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	JDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$5.35In the Money	$5.45In the Money	$5.80In the Money	$0.30In the Money	33In the Money	413In the Money	Filter Table By Strike Price of$27.00	JDOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	810Out of the Money
JDIn the Money	$4.85In the Money	$5.00In the Money	$4.97In the Money	$0.42In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$27.50	JDOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
JDIn the Money	$4.45In the Money	$4.55In the Money	$4.45In the Money	$-0.88In the Money	15In the Money	129In the Money	Filter Table By Strike Price of$28.00	JDOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	1Out of the Money	90Out of the Money
JDIn the Money	$3.80In the Money	$4.10In the Money	$4.08In the Money	$4.08In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$28.50	JDOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	2Out of the Money	1Out of the Money
JDIn the Money	$3.60In the Money	$3.70In the Money	$3.65In the Money	$-0.06In the Money	4In the Money	82In the Money	Filter Table By Strike Price of$29.00	JDOut of the Money	$0.36Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.08Out of the Money	105Out of the Money	88Out of the Money
JDIn the Money	$3.20In the Money	$3.30In the Money	$3.50In the Money	$0.25In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$29.50	JDNear the Money	$0.47Near the Money	$0.50Near the Money	$0.49Near the Money	$-0.08Near the Money	4Near the Money	2Near the Money
JDIn the Money	$2.86In the Money	$2.93In the Money	$2.91In the Money	$-0.04In the Money	12In the Money	548In the Money	Filter Table By Strike Price of$30.00	JDNear the Money	$0.60Near the Money	$0.64Near the Money	$0.62Near the Money	$0.01Near the Money	15Near the Money	133Near the Money
JDIn the Money	$2.53In the Money	$2.59In the Money	$2.55In the Money	$-0.60In the Money	4In the Money	2In the Money	Filter Table By Strike Price of$30.50	JDNear the Money	$0.77Near the Money	$0.80Near the Money	$0.75Near the Money	$-0.08Near the Money	1Near the Money	4Near the Money
JDIn the Money	$2.23In the Money	$2.26In the Money	$2.25In the Money	$0.00In the Money	2In the Money	347In the Money	Filter Table By Strike Price of$31.00	JDNear the Money	$0.96Near the Money	$0.99Near the Money	$0.94Near the Money	$0.02Near the Money	26Near the Money	180Near the Money
JDIn the Money	$1.95In the Money	$1.98In the Money	$2.05In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$31.50	JDNear the Money	$1.18Near the Money	$1.21Near the Money	$1.20Near the Money	$0.04Near the Money	2Near the Money	4Near the Money
JDUnderlying issue's last price	$1.70Underlying issue's last price	$1.73Underlying issue's last price	$1.71Underlying issue's last price	$0.00Underlying issue's last price	25Underlying issue's last price	705Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	JDUnderlying issue's last price	$1.43Underlying issue's last price	$1.45Underlying issue's last price	$1.43Underlying issue's last price	$0.05Underlying issue's last price	7Underlying issue's last price	77Underlying issue's last price
JDNear the Money	$1.47Near the Money	$1.50Near the Money	$1.50Near the Money	$-0.04Near the Money	44Near the Money	72Near the Money	Filter Table By Strike Price of$32.50	JDIn the Money	$1.70In the Money	$1.73In the Money	$1.60In the Money	$-0.21In the Money	3In the Money	77In the Money
JDNear the Money	$1.27Near the Money	$1.30Near the Money	$1.27Near the Money	$-0.03Near the Money	6Near the Money	1,001Near the Money	Filter Table By Strike Price of$33.00	JDIn the Money	$2.00In the Money	$2.04In the Money	$2.00In the Money	$0.08In the Money	15In the Money	45In the Money
JDNear the Money	$1.09Near the Money	$1.12Near the Money	$1.27Near the Money	$0.14Near the Money	10Near the Money	16Near the Money	Filter Table By Strike Price of$33.50	JDIn the Money	$2.32In the Money	$2.37In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDNear the Money	$0.93Near the Money	$0.96Near the Money	$0.95Near the Money	$-0.02Near the Money	81Near the Money	94Near the Money	Filter Table By Strike Price of$34.00	JDIn the Money	$2.65In the Money	$2.72In the Money	$2.85In the Money	$0.00In the Money	---In the Money	13In the Money
JDNear the Money	$0.79Near the Money	$0.83Near the Money	$0.76Near the Money	$-0.08Near the Money	1Near the Money	15Near the Money	Filter Table By Strike Price of$34.50	JDIn the Money	$3.00In the Money	$3.10In the Money	$3.05In the Money	$0.00In the Money	---In the Money	1In the Money
JDNear the Money	$0.68Near the Money	$0.71Near the Money	$0.70Near the Money	$0.00Near the Money	42Near the Money	307Near the Money	Filter Table By Strike Price of$35.00	JDIn the Money	$3.35In the Money	$3.50In the Money	$3.57In the Money	$0.00In the Money	---In the Money	30In the Money
JDOut of the Money	$0.58Out of the Money	$0.60Out of the Money	$0.54Out of the Money	$-0.19Out of the Money	9Out of the Money	2Out of the Money	Filter Table By Strike Price of$35.50	JDIn the Money	$3.75In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$-0.01Out of the Money	214Out of the Money	1,175Out of the Money	Filter Table By Strike Price of$36.00	JDIn the Money	$4.20In the Money	$4.30In the Money	$7.87In the Money	$0.00In the Money	---In the Money	5In the Money
JDOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$0.41Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	JDIn the Money	$4.60In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$0.01Out of the Money	7Out of the Money	528Out of the Money	Filter Table By Strike Price of$37.00	JDIn the Money	$5.05In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$37.50	JDIn the Money	$5.50In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$38.00	JDIn the Money	$5.95In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.22Out of the Money	$0.24Out 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$38.50	JDIn the Money	$6.40In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.15Out of the Money	14Out of the Money	25Out of the Money	Filter Table By Strike Price of$39.00	JDIn the Money	$6.85In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	---Out 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$39.50	JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	22Out of the Money	61Out of the Money	Filter Table By Strike Price of$40.00	JDIn the Money	$7.80In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	---Out 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$40.50	JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$41.00	JDIn the Money	$8.55In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	---Out 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$41.50	JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$42.00	JDIn the Money	$9.75In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	---Out 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$42.50	JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$43.00	JDIn the Money	$10.75In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	---Out 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$43.50	JDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.03Out of the Money	$0.14Out 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$44.00	JDIn the Money	$11.75In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.02Out of the Money	$0.13Out 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$45.00	JDIn the Money	$12.60In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.02Out of the Money	$0.13Out 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$46.00	JDIn the Money	$13.70In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.02Out of the Money	$0.12Out 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$47.00	JDIn the Money	$14.65In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.01Out of the Money	$0.12Out 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$48.00	JDIn the Money	$15.75In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$49.00	JDIn the Money	$16.70In the Money	$16.85In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)