Stocks Options

LAST PRICE
33.2401
TODAY'S CHANGE (%)
Trending Down-0.6599 (-1.9466%)

Bid / Lots
33.2400/ 6
Ask / Lots
33.2500/ 5
Open / Previous Close
32.5140 / 33.9000
Day Range
Low 32.3300
High 33.2795
52 Week Range
Low 20.8200
High 35.6850
Volume
6,193,565
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	$18.10In the Money	$18.35In 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	$17.05In 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$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	$14.85In the Money	$16.40In 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	$15.25In the Money	$15.85In 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	$13.85In the Money	$15.40In 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	$14.60In the Money	$14.85In 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	$14.15In the Money	$14.40In 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	$13.60In the Money	$13.90In 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	$12.05In the Money	$13.40In 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	$12.65In the Money	$12.95In 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	$12.20In the Money	$12.35In 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	$11.65In the Money	$11.90In 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	$11.20In the Money	$11.30In 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	$10.65In the Money	$10.95In 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	$10.20In the Money	$10.35In 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	$9.65In the Money	$9.85In 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	$9.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	577Out of the Money
JDIn the Money	$8.50In the Money	$8.85In 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	$8.25In the Money	$8.35In the Money	$8.19In the Money	$3.49In the Money	2In the Money	192In the Money	Filter Table By Strike Price of$25.00	JDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2,114Out of the Money
JDIn the Money	$7.70In 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	$7.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money
JDIn the Money	$6.70In the Money	$6.85In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
JDIn the Money	$6.25In the Money	$6.35In 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	5Out of the Money	367Out of the Money
JDIn the Money	$5.70In the Money	$5.85In the Money	$5.55In the Money	$-0.26In the Money	10In 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	$5.25In the Money	$5.35In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	1,131Out of the Money
JDIn the Money	$4.75In the Money	$4.85In the Money	$4.65In the Money	$-0.64In the Money	105In 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	$0.02Out of the Money	$0.01Out of the Money	37Out of the Money	1,672Out of the Money
JDIn the Money	$4.25In the Money	$4.35In the Money	$4.15In the Money	$-0.60In the Money	18In 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	$3.75In the Money	$3.85In 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	$3.25In the Money	$3.35In the Money	$3.15In the Money	$-0.75In the Money	32In the Money	3,655In the Money	Filter Table By Strike Price of$30.00	JDOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	317Out of the Money	965Out of the Money
JDIn the Money	$2.76In the Money	$2.94In the Money	$2.52In the Money	$-0.88In the Money	15In 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	$2.28In the Money	$2.50In the Money	$2.15In the Money	$-0.61In the Money	15In 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	$1.84In 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	$0.08Near the Money	$0.10Near the Money	$0.09Near the Money	$0.02Near the Money	319Near the Money	452Near the Money
JDIn the Money	$1.41In the Money	$1.56In the Money	$1.46In the Money	$-0.56In the Money	51In the Money	2,219In the Money	Filter Table By Strike Price of$32.00	JDNear the Money	$0.15Near the Money	$0.18Near the Money	$0.20Near the Money	$0.08Near the Money	346Near the Money	1,058Near the Money
JDIn the Money	$1.04In the Money	$1.13In the Money	$1.00In the Money	$-0.60In the Money	118In the Money	1,365In the Money	Filter Table By Strike Price of$32.50	JDNear the Money	$0.28Near the Money	$0.30Near the Money	$0.30Near the Money	$0.08Near the Money	262Near the Money	381Near the Money
JDUnderlying issue's last price	$0.74Underlying issue's last price	$0.78Underlying issue's last price	$0.75Underlying issue's last price	$-0.50Underlying issue's last price	2,137Underlying 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	$0.46Underlying issue's last price	$0.50Underlying issue's last price	$0.53Underlying issue's last price	$0.16Underlying issue's last price	580Underlying issue's last price	910Underlying issue's last price
JDNear the Money	$0.50Near the Money	$0.54Near the Money	$0.51Near the Money	$-0.45Near the Money	900Near the Money	2,237Near the Money	Filter Table By Strike Price of$33.50	JDIn the Money	$0.72In the Money	$0.77In the Money	$0.81In the Money	$0.25In the Money	114In the Money	419In the Money
JDNear the Money	$0.35Near the Money	$0.38Near the Money	$0.35Near the Money	$-0.36Near the Money	832Near the Money	4,427Near the Money	Filter Table By Strike Price of$34.00	JDIn the Money	$1.05In the Money	$1.11In the Money	$1.20In the Money	$0.27In the Money	94In the Money	561In the Money
JDNear the Money	$0.23Near the Money	$0.26Near the Money	$0.24Near the Money	$-0.28Near the Money	46Near the Money	736Near the Money	Filter Table By Strike Price of$34.50	JDIn the Money	$1.41In the Money	$1.50In the Money	$2.04In the Money	$0.93In the Money	15In the Money	50In the Money
JDNear the Money	$0.16Near the Money	$0.19Near the Money	$0.19Near the Money	$-0.21Near the Money	478Near the Money	2,420Near the Money	Filter Table By Strike Price of$35.00	JDIn the Money	$1.86In the Money	$1.93In the Money	$2.00In the Money	$0.44In the Money	78In the Money	88In the Money
JDNear the Money	$0.10Near the Money	$0.14Near the Money	$0.08Near the Money	$-0.20Near the Money	38Near the Money	5,307Near the Money	Filter Table By Strike Price of$35.50	JDIn the Money	$2.29In the Money	$2.40In the Money	$2.50In the Money	$0.50In the Money	16In the Money	21In the Money
JDNear the Money	$0.07Near the Money	$0.11Near 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	$2.80In the Money	$2.89In 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	$0.09Out 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	$3.25In the Money	$3.50In 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	$0.07Out 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	$3.70In the Money	$3.90In the Money	$4.50In the Money	$1.20In the Money	20In the Money	35In the Money
JDOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	44Out of the Money	656Out of the Money	Filter Table By Strike Price of$37.50	JDIn the Money	$4.20In the Money	$4.40In 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	$4.70In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$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	$5.60In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$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	$6.70In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.81Out 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	$7.65In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$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	$8.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$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	$9.40In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.86Out 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	$10.65In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.92Out 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	$11.65In the Money	$11.80In 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	$12.65In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$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	$13.65In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.87Out 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	$14.65In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.94Out 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	$14.60In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JDOut of the Money	---Out of the Money	$0.88Out 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	$16.30In the Money	$18.10In 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)