Dark

JD
JD.com, Inc.
stock NASDAQ ADR

At Close

Aug 6, 2026 3:59:56 PM EDT

32.82USD+0.829%(+0.27)4,167,029

27.84Bid 32.83Ask 4.99Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

32.52USD-0.092%(-0.03)12,818

After-hours

Aug 6, 2026 4:42:30 PM EDT

32.70USD-0.366%(-0.12)137,442

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
27,174	26,570	1,883	29,143

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42.00 C	0	0%	0			JD260821C00042000
41.00 C	0	0%	0			JD260821C00041000
40.00 C	0.09	+80.00%	45	467	08-03	JD260821C00040000
39.00 C	0.13	0%	2	2	07-31	JD260821C00039000
38.00 C	0.11	-35.29%	20	54	08-05	JD260821C00038000
37.00 C	0.16	-23.81%	106	1,132	08-05	JD260821C00037000
36.00 C	0.23	-28.13%	12	3,377	08-05	JD260821C00036000
35.00 C	0.37	-30.19%	212	5,279	08-05	JD260821C00035000
34.00 C	0.65	-22.62%	553	9,205	08-05	JD260821C00034000
33.00 C	0.99	-18.18%	316	7,054	08-05	JD260821C00033000
32.50 C	1.21	-19.87%	7	452	08-05	JD260821C00032500
32.00 C	1.47	-16.95%	140	5,451	08-05	JD260821C00032000
31.50 C	2.13	+2.40%	5	511	08-05	JD260821C00031500
31.00 C	2.43	-2.02%	33	5,580	08-04	JD260821C00031000
30.50 C	2.82	-1.05%	50	53	08-04	JD260821C00030500
30.00 C	2.84	-11.53%	89	5,874	08-05	JD260821C00030000
29.50 C	1.95	0%	1	1	07-21	JD260821C00029500
29.00 C	3.90	-2.50%	3	957	08-05	JD260821C00029000
28.50 C	2.99	+26.16%	4	7	07-27	JD260821C00028500
28.00 C	5.25	+4.79%	2	1,242	08-05	JD260821C00028000
27.50 C	3.45	0%	10	10	07-20	JD260821C00027500
27.00 C	5.65	-4.72%	137	260	08-05	JD260821C00027000
26.50 C	0	0%	0			JD260821C00026500
26.00 C	6.65	-4.32%	47	2,997	08-05	JD260821C00026000
25.50 C	0	0%	0			JD260821C00025500
25.00 C	7.65	-5.56%	23	1,584	08-05	JD260821C00025000
24.50 C	0	0%	0			JD260821C00024500
24.00 C	8.39	+3.84%	1	1,052	07-31	JD260821C00024000
23.00 C	9.02	+13.03%	2	205	07-29	JD260821C00023000
22.00 C	4.85	+26.63%	355	932	07-07	JD260821C00022000
21.00 C	0	0%	0			JD260821C00021000
20.00 C	5.38	0%	6	6	06-25	JD260821C00020000
19.00 C	0	0%	0			JD260821C00019000
18.00 C	0	0%	0			JD260821C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42.00 P	0	0%	0			JD260821P00042000
41.00 P	0	0%	0			JD260821P00041000
40.00 P	9.60	0%	5	3	07-21	JD260821P00040000
39.00 P	8.22	0%	1	1	07-21	JD260821P00039000
38.00 P	5.15	-5.50%	20	50	08-04	JD260821P00038000
37.00 P	5.10	0%	30	30	07-30	JD260821P00037000
36.00 P	6.43	0%	32	31	07-17	JD260821P00036000
35.00 P	2.61	+5.24%	4	380	08-04	JD260821P00035000
34.00 P	2.02	+9.78%	10	37	08-05	JD260821P00034000
33.00 P	1.38	+10.40%	479	1,351	08-05	JD260821P00033000
32.50 P	1.08	+8.00%	331	345	08-05	JD260821P00032500
32.00 P	0.88	+18.92%	120	764	08-05	JD260821P00032000
31.50 P	0.67	+1.52%	477	393	08-05	JD260821P00031500
31.00 P	0.60	+30.43%	30	2,400	08-05	JD260821P00031000
30.50 P	0.37	-7.50%	150	374	08-05	JD260821P00030500
30.00 P	0.28	0.00%	75	4,641	08-05	JD260821P00030000
29.50 P	0.20	+5.26%	3	190	08-05	JD260821P00029500
29.00 P	0.15	+15.38%	34	2,077	08-05	JD260821P00029000
28.50 P	0.11	-45.00%	1	291	07-31	JD260821P00028500
28.00 P	0.18	+157.14%	16	5,900	08-05	JD260821P00028000
27.50 P	0.12	+9.09%	2	80	08-04	JD260821P00027500
27.00 P	0.06	+20.00%	2	5,644	08-05	JD260821P00027000
26.50 P	0.17	-22.73%	1	2	07-27	JD260821P00026500
26.00 P	0.06	-40.00%	91	1,629	07-29	JD260821P00026000
25.50 P	0.09	-25.00%	2	43	08-04	JD260821P00025500
25.00 P	0.03	0.00%	5	2,308	08-05	JD260821P00025000
24.50 P	0	0%	0			JD260821P00024500
24.00 P	0.02	-93.55%	6	983	07-31	JD260821P00024000
23.00 P	0.15	0.00%	1	326	08-05	JD260821P00023000
22.00 P	0.14	+133.33%	1	477	08-05	JD260821P00022000
21.00 P	0.09	-30.77%	10	189	07-09	JD260821P00021000
20.00 P	0.06	-62.50%	1	44	07-14	JD260821P00020000
19.00 P	0.05	-50.00%	1	38	07-28	JD260821P00019000
18.00 P	0.06	-25.00%	5	5	07-15	JD260821P00018000

document.getElementById("YFPKTG").onerror = function(){this.style.display='none';}; .dark-mode .LJqR0W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LJqR0W{ color: #333333; background-color: white; border: 2px solid #333333; }JDJD.com, Inc.stock NASDAQ ADR