Stocks Options

LAST PRICE
33.0700
TODAY'S CHANGE (%)
Trending Down-0.8300 (-2.4484%)

Bid / Lots
33.0600/ 3
Ask / Lots
33.0800/ 7
Open / Previous Close
32.5140 / 33.9000
Day Range
Low 32.3300
High 33.0800
52 Week Range
Low 20.8200
High 35.6850
Volume
5,114,657
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 48.591

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	$17.90In the Money	$18.15In 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	$16.75In the Money	$17.65In 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	$15.60In the Money	$17.25In 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	$15.40In the Money	$16.20In 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	$14.85In the Money	$15.15In 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	$14.35In the Money	$15.25In 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	$13.85In the Money	$14.90In 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	$0.02Out 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	$13.40In the Money	$14.20In 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	$0.02Out 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	$12.85In the Money	$14.05In 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	$12.35In the Money	$13.75In 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	$12.00In the Money	$12.80In the Money	$5.30In the Money	$0.00In the Money	---In the Money	61In 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	$11.40In the Money	$12.20In 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	$10.95In the Money	$11.80In the Money	$11.05In the Money	$0.00In the Money	---In the Money	700In 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	$10.05In the Money	$11.30In 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	---Out of the Money	336Out of the Money
JDIn the Money	$9.95In the Money	$11.05In the Money	$5.53In the Money	$0.00In the Money	---In the Money	609In 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	$9.40In the Money	$10.55In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
JDIn the Money	$8.95In the Money	$9.35In the Money	$9.08In the Money	$0.00In the Money	---In 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	577Out of the Money
JDIn the Money	$8.40In the Money	$9.65In the Money	$4.02In the Money	$0.00In the Money	---In 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	$7.95In the Money	$8.10In the Money	$4.70In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$25.00	JDOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,114Out of the Money
JDIn the Money	$7.45In the Money	$7.85In the Money	$4.29In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	834Out of the Money
JDIn the Money	$6.95In the Money	$7.35In the Money	$7.85In the Money	$0.00In the Money	---In the Money	1,297In the Money	Filter Table By Strike Price of$26.00	JDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money
JDIn the Money	$6.50In the Money	$7.50In the Money	$7.40In the Money	$0.00In the Money	---In the Money	603In the Money	Filter Table By Strike Price of$26.50	JDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
JDIn the Money	$6.00In the Money	$6.40In the Money	$5.50In the Money	$-1.32In the Money	2In the Money	842In 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	4Out of the Money	367Out of the Money
JDIn the Money	$5.40In the Money	$5.95In the Money	$5.41In the Money	$-0.40In the Money	6In the Money	730In the Money	Filter Table By Strike Price of$27.50	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	357Out of the Money
JDIn the Money	$5.00In the Money	$5.80In the Money	$4.65In the Money	$-1.15In the Money	1In the Money	3,443In 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	$-0.01Out of the Money	2Out of the Money	1,131Out of the Money
JDIn the Money	$4.50In the Money	$5.40In the Money	$4.12In the Money	$-1.17In the Money	95In the Money	2,641In the Money	Filter Table By Strike Price of$28.50	JDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	1,672Out of the Money
JDIn the Money	$4.00In the Money	$4.30In the Money	$3.97In the Money	$-0.78In the Money	16In the Money	1,608In the Money	Filter Table By Strike Price of$29.00	JDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,539Out of the Money
JDIn the Money	$3.50In the Money	$3.80In the Money	$2.86In the Money	$-1.44In the Money	14In the Money	6,144In the Money	Filter Table By Strike Price of$29.50	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	346Out of the Money
JDIn the Money	$2.96In the Money	$3.20In the Money	$2.99In the Money	$-0.91In the Money	31In the Money	3,655In the Money	Filter Table By Strike Price of$30.00	JDOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	207Out of the Money	965Out of the Money
JDIn the Money	$2.52In the Money	$2.81In the Money	$2.03In the Money	$-1.37In the Money	14In the Money	1,709In the Money	Filter Table By Strike Price of$30.50	JDNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	32Near the Money	409Near the Money
JDIn the Money	$2.04In the Money	$2.90In the Money	$1.90In the Money	$-0.86In the Money	14In the Money	1,331In the Money	Filter Table By Strike Price of$31.00	JDNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$0.01Near the Money	509Near the Money	960Near the Money
JDIn the Money	$1.58In the Money	$1.92In the Money	$2.35In the Money	$0.00In the Money	---In the Money	500In the Money	Filter Table By Strike Price of$31.50	JDNear the Money	$0.09Near the Money	$0.11Near the Money	$0.12Near the Money	$0.05Near the Money	213Near the Money	452Near the Money
JDIn the Money	$1.22In the Money	$1.32In the Money	$1.21In the Money	$-0.81In the Money	45In the Money	2,219In the Money	Filter Table By Strike Price of$32.00	JDNear the Money	$0.18Near the Money	$0.21Near the Money	$0.22Near the Money	$0.10Near the Money	259Near the Money	1,058Near the Money
JDIn the Money	$0.87In the Money	$1.12In the Money	$0.85In the Money	$-0.75In the Money	114In the Money	1,365In the Money	Filter Table By Strike Price of$32.50	JDNear the Money	$0.28Near the Money	$0.37Near the Money	$0.35Near the Money	$0.13Near the Money	209Near the Money	381Near the Money
JDUnderlying issue's last price	$0.62Underlying issue's last price	$0.67Underlying issue's last price	$0.61Underlying issue's last price	$-0.64Underlying issue's last price	2,041Underlying issue's last price	3,377Underlying issue's last price	Filter Table By Strike Price of$33.00Underlying issue's last price	JDUnderlying issue's last price	$0.37Underlying issue's last price	$0.58Underlying issue's last price	$0.54Underlying issue's last price	$0.17Underlying issue's last price	546Underlying issue's last price	910Underlying issue's last price
JDNear the Money	$0.40Near the Money	$0.45Near the Money	$0.42Near the Money	$-0.54Near the Money	761Near the Money	2,237Near the Money	Filter Table By Strike Price of$33.50	JDIn the Money	$0.66In the Money	$0.89In the Money	$0.91In the Money	$0.35In the Money	101In the Money	419In the Money
JDNear the Money	$0.27Near the Money	$0.31Near the Money	$0.27Near the Money	$-0.44Near the Money	788Near the Money	4,427Near the Money	Filter Table By Strike Price of$34.00	JDIn the Money	$1.15In the Money	$1.26In the Money	$1.65In the Money	$0.72In the Money	93In the Money	561In the Money
JDNear the Money	$0.19Near the Money	$0.22Near the Money	$0.20Near the Money	$-0.32Near the Money	41Near the Money	736Near the Money	Filter Table By Strike Price of$34.50	JDIn the Money	$1.54In the Money	$1.80In the Money	$2.04In the Money	$0.93In the Money	15In the Money	50In the Money
JDNear the Money	$0.12Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.26Near the Money	429Near the Money	2,420Near the Money	Filter Table By Strike Price of$35.00	JDIn the Money	$2.03In the Money	$2.22In the Money	$2.20In the Money	$0.64In the Money	68In the Money	88In the Money
JDNear the Money	$0.08Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.17Near the Money	37Near the Money	5,307Near the Money	Filter Table By Strike Price of$35.50	JDIn the Money	$2.32In the Money	$2.64In the Money	$2.50In the Money	$0.50In the Money	16In the Money	21In the Money
JDNear the Money	$0.07Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.16Near the Money	416Near the Money	3,249Near the Money	Filter Table By Strike Price of$36.00	JDIn the Money	$2.85In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	17Out of the Money	33Out of the Money	Filter Table By Strike Price of$36.50	JDIn the Money	$2.40In the Money	$3.70In 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	$0.06Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	366Out of the Money	2,466Out of the Money	Filter Table By Strike Price of$37.00	JDIn the Money	$3.30In the Money	$4.10In the Money	$4.50In the Money	$1.20In the Money	20In the Money	35In the Money
JDOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	22Out of the Money	656Out of the Money	Filter Table By Strike Price of$37.50	JDIn the Money	$4.25In the Money	$4.60In the Money	$5.05In the Money	$1.15In the Money	3In the Money	1In 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$38.00	JDIn the Money	$4.40In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.50Out 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$39.00	JDIn the Money	$5.85In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.95Out 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$40.00	JDIn the Money	$6.35In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.81Out 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$41.00	JDIn the Money	$7.35In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.88Out 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$42.00	JDIn the Money	$8.25In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.84Out 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$43.00	JDIn the Money	$9.45In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.86Out 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	$10.80In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.92Out 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	$10.65In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.85Out 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	$11.00In the Money	$13.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.92Out 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	$13.45In 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	$0.87Out 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	$14.75In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.94Out 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	$15.00In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.88Out 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$50.00	JDIn the Money	$15.65In the Money	$19.05In 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)