Stocks Options

LAST PRICE
39.7750
TODAY'S CHANGE (%)
Trending Up1.7850 (4.6986%)

Bid / Lots
39.7700/ 19
Ask / Lots
39.7800/ 18
Open / Previous Close
39.5100 / 37.9900
Day Range
Low 38.8100
High 39.9000
52 Week Range
Low 20.8200
High 39.9000
Volume
39,320,137
above 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 50.540

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
JDIn the Money	$24.70In the Money	$24.95In the Money	$14.47In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$15.00	JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$23.65In the Money	$23.85In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$22.60In the Money	$22.90In the Money	$9.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.00	JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$22.15In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$21.65In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$21.15In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	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	509Out of the Money
JDIn the Money	$20.60In the Money	$20.85In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,971Out of the Money
JDIn the Money	$20.15In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	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	6,521Out of the Money
JDIn the Money	$19.65In the Money	$19.85In the Money	$5.95In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$20.00	JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
JDIn the Money	$19.15In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$18.65In the Money	$18.85In the Money	$16.93In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$21.00	JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
JDIn the Money	$18.20In the Money	$18.40In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JDIn the Money	$17.70In the Money	$17.85In the Money	$16.10In the Money	$0.00In the Money	---In the Money	640In the Money	Filter Table By Strike Price of$22.00	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	437Out of the Money
JDIn the Money	$17.15In the Money	$17.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	336Out of the Money
JDIn the Money	$16.70In the Money	$16.85In the Money	$16.60In the Money	$1.75In the Money	509In the Money	535In the Money	Filter Table By Strike Price of$23.00	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	163Out of the Money
JDIn the Money	$16.20In the Money	$16.40In the Money	$9.60In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$23.50	JDOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	28Out of the Money
JDIn the Money	$15.70In the Money	$15.85In the Money	$15.82In the Money	$6.74In the Money	1,157In the Money	1,156In the Money	Filter Table By Strike Price of$24.00	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	576Out of the Money
JDIn the Money	$15.15In the Money	$15.35In the Money	$15.14In the Money	$11.12In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$24.50	JDOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
JDIn the Money	$14.70In the Money	$14.85In the Money	$12.95In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$25.00	JDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,109Out of the Money
JDIn the Money	$14.20In the Money	$14.45In the Money	$12.40In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$25.50	JDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.03Out of the Money	5Out of the Money	834Out of the Money
JDIn the Money	$13.70In the Money	$13.85In the Money	$13.25In the Money	$1.20In the Money	2In the Money	1,248In the Money	Filter Table By Strike Price of$26.00	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	490Out of the Money
JDIn the Money	$13.15In the Money	$13.35In the Money	$13.30In the Money	$1.85In the Money	48In the Money	576In the Money	Filter Table By Strike Price of$26.50	JDOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
JDIn the Money	$12.70In the Money	$12.85In the Money	$12.88In the Money	$1.91In the Money	27In the Money	823In the Money	Filter Table By Strike Price of$27.00	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	369Out of the Money
JDIn the Money	$12.20In the Money	$12.35In the Money	$12.39In the Money	$2.24In the Money	21In the Money	721In the Money	Filter Table By Strike Price of$27.50	JDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	5Out of the Money	357Out of the Money
JDIn the Money	$11.65In the Money	$11.85In the Money	$11.64In the Money	$1.63In the Money	24In the Money	3,406In the Money	Filter Table By Strike Price of$28.00	JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,129Out of the Money
JDIn the Money	$11.15In the Money	$11.35In the Money	$11.34In the Money	$1.84In the Money	92In the Money	2,140In the Money	Filter Table By Strike Price of$28.50	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	7,844Out of the Money
JDIn the Money	$10.70In the Money	$10.85In the Money	$10.84In the Money	$1.84In the Money	50In the Money	1,573In the Money	Filter Table By Strike Price of$29.00	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,535Out of the Money
JDIn the Money	$10.20In the Money	$10.35In the Money	$10.35In the Money	$2.73In the Money	25In the Money	6,141In the Money	Filter Table By Strike Price of$29.50	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	345Out of the Money
JDIn the Money	$9.70In the Money	$9.85In the Money	$9.85In the Money	$1.95In the Money	183In the Money	3,302In 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	1,696Out of the Money
JDIn the Money	$9.20In the Money	$9.35In the Money	$9.37In the Money	$1.92In the Money	4In the Money	1,693In the Money	Filter Table By Strike Price of$30.50	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	437Out of the Money
JDIn the Money	$8.75In the Money	$8.80In the Money	$8.79In the Money	$1.89In the Money	7In the Money	1,370In the Money	Filter Table By Strike Price of$31.00	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	774Out of the Money
JDIn the Money	$8.20In the Money	$8.35In the Money	$8.35In the Money	$1.95In the Money	7In the Money	517In the Money	Filter Table By Strike Price of$31.50	JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,958Out of the Money
JDIn the Money	$7.70In the Money	$7.80In the Money	$7.80In the Money	$1.85In the Money	25In the Money	2,349In the Money	Filter Table By Strike Price of$32.00	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	1,302Out of the Money
JDIn the Money	$7.20In the Money	$7.35In the Money	$7.27In the Money	$1.86In the Money	18In the Money	610In the Money	Filter Table By Strike Price of$32.50	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	426Out of the Money
JDIn the Money	$6.70In the Money	$6.85In the Money	$6.75In the Money	$1.80In the Money	86In the Money	4,221In the Money	Filter Table By Strike Price of$33.00	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	112Out of the Money	1,227Out of the Money
JDIn the Money	$6.20In the Money	$6.35In the Money	$6.32In the Money	$1.82In the Money	15In the Money	2,118In the Money	Filter Table By Strike Price of$33.50	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	458Out of the Money
JDIn the Money	$5.70In the Money	$5.85In the Money	$5.75In the Money	$1.75In the Money	54In the Money	3,503In the Money	Filter Table By Strike Price of$34.00	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	689Out of the Money
JDIn the Money	$5.20In the Money	$5.30In the Money	$5.26In the Money	$1.76In the Money	33In the Money	869In the Money	Filter Table By Strike Price of$34.50	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	419Out of the Money
JDIn the Money	$4.70In the Money	$4.85In the Money	$4.79In the Money	$1.74In the Money	613In the Money	1,803In the Money	Filter Table By Strike Price of$35.00	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	50Out of the Money	545Out of the Money
JDIn the Money	$4.20In the Money	$4.35In the Money	$4.30In the Money	$1.70In the Money	2,028In the Money	4,498In the Money	Filter Table By Strike Price of$35.50	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1Out of the Money	747Out of the Money
JDIn the Money	$3.75In the Money	$3.85In the Money	$3.75In the Money	$1.64In the Money	1,051In the Money	3,205In the Money	Filter Table By Strike Price of$36.00	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	4,770Out of the Money	1,812Out of the Money
JDIn the Money	$3.20In the Money	$3.40In the Money	$3.25In the Money	$1.80In the Money	35In the Money	173In the Money	Filter Table By Strike Price of$36.50	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	208Out of the Money	720Out of the Money
JDIn the Money	$2.74In the Money	$2.79In the Money	$2.78In the Money	$1.24In the Money	4,780In the Money	5,475In the Money	Filter Table By Strike Price of$37.00	JDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.39Near the Money	1,186Near the Money	2,174Near the Money
JDIn the Money	$2.24In the Money	$2.28In the Money	$2.26In the Money	$1.18In the Money	807In the Money	992In the Money	Filter Table By Strike Price of$37.50	JDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.57Near the Money	505Near the Money	1,178Near the Money
JDIn the Money	$1.71In the Money	$1.78In the Money	$1.77In the Money	$0.96In the Money	742In the Money	1,210In the Money	Filter Table By Strike Price of$38.00	JDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.85Near the Money	4,213Near the Money	276Near the Money
JDUnderlying issue's last price	$0.76Underlying issue's last price	$0.79Underlying issue's last price	$0.78Underlying issue's last price	$0.29Underlying issue's last price	3,301Underlying issue's last price	1,146Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	JDUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-1.56Underlying issue's last price	7,198Underlying issue's last price	115Underlying issue's last price
JDNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.30Near the Money	10,701Near the Money	1,176Near the Money	Filter Table By Strike Price of$40.00	JDIn the Money	$0.24In the Money	$0.29In the Money	$0.25In the Money	$-2.13In the Money	1,163In the Money	559In the Money
JDNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.19Near the Money	1,376Near the Money	496Near the Money	Filter Table By Strike Price of$41.00	JDIn the Money	$1.20In the Money	$1.25In the Money	$1.22In the Money	$-1.88In the Money	167In the Money	57In the Money
JDNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.13Near the Money	566Near the Money	748Near the Money	Filter Table By Strike Price of$42.00	JDIn the Money	$2.13In the Money	$2.32In the Money	$2.40In the Money	$-1.79In the Money	40In the Money	28In the Money
JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	598Out of the Money	2,142Out of the Money	Filter Table By Strike Price of$43.00	JDIn the Money	$3.15In the Money	$3.30In 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	$-0.04Out of the Money	36Out of the Money	608Out of the Money	Filter Table By Strike Price of$44.00	JDIn the Money	$4.10In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	512Out of the Money	153Out of the Money	Filter Table By Strike Price of$45.00	JDIn the Money	$5.05In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$46.00	JDIn the Money	$5.55In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$47.00	JDIn the Money	$6.60In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.50Out 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	$7.60In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.50Out 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$49.00	JDIn the Money	$8.25In the Money	$9.50In 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	201Out of the Money	Filter Table By Strike Price of$50.00	JDIn the Money	$10.00In the Money	$12.10In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)