Cboe Global Markets

JD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

JD.Com Inc(ADR) (jd)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
32.68
Ask: 
32.73
Vol: 
6,943,063
Last: 
32.73
Change: 
-0.16 (+-0.4869%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 31.500
1.53
+0.28
1.51
1.59
83
0.45
0.8172
0.1632
166
JD 32.000
1.14
+0.22
1.15
1.19
1,051
0.46
0.7277
0.212
1526
JD 32.500
0.85
+0.2
0.83
0.86
411
0.46
0.6129
0.2501
1491
JD 33.000
0.6
+0.16
0.56
0.59
592
0.45
0.4838
0.2623
2953
JD 33.500
0.38
+0.09
0.37
0.39
982
0.46
0.3589
0.2437
1314
JD 34.000
0.23
+0.025
0.22
0.25
608
0.45
0.254
0.2042
2066
Fri Jun 06 2025
Strike
JD 31.500
JD 32.000
JD 32.500
JD 33.000
JD 33.500
JD 34.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 31.500
0.16
-0.155
0.15
0.17
503
0.46
-0.1842
0.1645
1474
JD 32.000
0.25
-0.235
0.26
0.29
2,198
0.46
-0.2745
0.2138
3477
JD 32.500
0.45
-0.27
0.43
0.47
829
0.46
-0.3904
0.2526
1126
JD 33.000
0.66
-0.345
0.66
0.71
528
0.45
-0.5209
0.2652
1159
JD 33.500
1
-0.36
0.96
1.01
1
0.46
-0.6472
0.2464
745
JD 34.000
1.44
-0.295
1.33
1.39
1
0.47
-0.753
0.2063
271
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 31.500
1.75
+0.2
1.76
1.83
61
0.41
0.7439
0.1376
135
JD 32.000
1.44
+0.225
1.42
1.48
11
0.41
0.6699
0.157
234
JD 32.500
1.13
+0.175
1.13
1.18
120
0.41
0.5872
0.1697
116
JD 33.000
0.89
+0.15
0.88
0.92
130
0.41
0.5009
0.1735
347
JD 33.500
0.68
+0.11
0.67
0.7
70
0.41
0.4171
0.168
102
JD 34.000
0.48
+0.055
0.5
0.53
74
0.41
0.3407
0.1553
684
Fri Jun 13 2025
Strike
JD 31.500
JD 32.000
JD 32.500
JD 33.000
JD 33.500
JD 34.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 31.500
0.37
-0.19
0.36
0.4
2
0.41
-0.2579
0.1386
130
JD 32.000
0.56
-0.195
0.51
0.55
312
0.41
-0.3325
0.1582
414
JD 32.500
0.72
-0.27
0.71
0.75
33
0.41
-0.4159
0.1711
138
JD 33.000
1.05
-0.225
0.95
1
10
0.41
-0.5029
0.175
194
JD 33.500
1.53
+0
1.24
1.3
0
0.41
-0.5874
0.1696
3
JD 34.000
1.68
-0.275
1.58
1.63
1
0.41
-0.6645
0.1569
355
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 31.500
1.98
+0.235
2
2.05
13
0.41
0.7098
0.1173
45
JD 32.000
1.53
+0.075
1.63
1.72
43
0.4
0.6474
0.1283
402
JD 32.500
1.41
+0.19
1.39
1.43
90
0.4
0.5805
0.1353
5053
JD 33.000
1.14
+0.16
1.13
1.18
96
0.4
0.512
0.1375
1236
JD 33.500
0.95
+0.15
0.92
0.96
20
0.41
0.4452
0.1349
142
JD 34.000
0.76
+0.1
0.74
0.78
163
0.41
0.383
0.1283
5044
Fri Jun 20 2025
Strike
JD 31.500
JD 32.000
JD 32.500
JD 33.000
JD 33.500
JD 34.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 31.500
0.66
-0.1
0.54
0.58
166
0.4
-0.2926
0.1184
622
JD 32.000
0.72
-0.245
0.72
0.76
104
0.4
-0.3556
0.1296
741
JD 32.500
0.98
-0.235
0.93
0.99
32
0.4
-0.4233
0.1368
10727
JD 33.000
1.22
-0.275
1.18
1.22
20
0.4
-0.4925
0.1391
456
JD 33.500
1.65
-0.165
1.47
1.51
14
0.4
-0.56
0.1367
610
JD 34.000
1.82
-0.345
1.79
1.84
54
0.41
-0.6231
0.1302
9394
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 30.000
3.05
+0
2.9
3.4
0
0.31
0.8238
0.0727
322
JD 31.000
2.25
+0
2.51
2.82
0
0.44
0.7395
0.0934
58
JD 32.000
1.87
+0.215
1.69
1.96
4
0.41
0.635
0.1094
113
JD 33.000
1.38
+0.18
1.35
1.59
12
0.43
0.5206
0.1155
119
JD 34.000
0.92
+0.07
0.95
1.05
26
0.42
0.4106
0.1107
303
JD 35.000
0.66
-0.01
0.66
0.72
432
0.42
0.3156
0.0984
707
Fri Jun 27 2025
Strike
JD 30.000
JD 31.000
JD 32.000
JD 33.000
JD 34.000
JD 35.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 30.000
0.36
-0.1
0.33
0.4
14
0.42
-0.178
0.0733
238
JD 31.000
0.6
-0.15
0.56
0.67
5
0.42
-0.2632
0.0944
124
JD 32.000
1.05
-0.105
0.9
1.07
3
0.42
-0.3689
0.1107
472
JD 33.000
1.57
-0.12
1.37
1.46
20
0.41
-0.4844
0.117
186
JD 34.000
2
-0.365
1.97
2.14
3
0.43
-0.5964
0.1127
85
JD 35.000
3.16
+0
2.37
2.92
0
0.38
-0.6931
0.1007
29
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.