Stocks Options

LAST PRICE
140.5500
TODAY'S CHANGE (%)
Trending Up4.2800 (3.1408%)

Bid / Lots
140.3600/ 1
Ask / Lots
140.6800/ 3
Open / Previous Close
139.4100 / 136.2700
Day Range
Low 137.7700
High 143.0000
52 Week Range
Low 59.9800
High 152.9900
Volume
8,994,051
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 52.402

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PDDIn the Money	$64.40In the Money	$66.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PDDOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PDDIn the Money	$59.35In the Money	$61.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PDDOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$54.45In the Money	$56.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PDDOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PDDIn the Money	$49.35In the Money	$51.55In the Money	$48.45In the Money	$0.00In the Money	---In the Money	400In the Money	Filter Table By Strike Price of$90.00	PDDOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PDDIn the Money	$44.40In the Money	$46.60In the Money	$17.75In the Money	$0.00In the Money	---In the Money	550In the Money	Filter Table By Strike Price of$95.00	PDDOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.32Out of the Money	1Out of the Money	51Out of the Money
PDDIn the Money	$40.40In the Money	$42.60In the Money	$14.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$99.00	PDDOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$38.45In the Money	$42.70In the Money	$13.45In the Money	$0.00In the Money	---In the Money	3,075In the Money	Filter Table By Strike Price of$100.00	PDDOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PDDIn the Money	$38.45In the Money	$41.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	PDDOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$37.45In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	PDDOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$36.45In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	PDDOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$35.45In the Money	$37.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	PDDOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$34.45In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PDDOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.03Out of the Money	3Out of the Money	3,751Out of the Money
PDDIn the Money	$33.40In the Money	$35.65In the Money	$15.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$106.00	PDDOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.27Out of the Money	3Out of the Money	13Out of the Money
PDDIn the Money	$32.45In the Money	$34.65In the Money	$14.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$107.00	PDDOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PDDIn the Money	$31.35In the Money	$33.65In the Money	$10.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$108.00	PDDOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PDDIn the Money	$30.40In the Money	$32.70In the Money	$20.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$109.00	PDDOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$29.35In the Money	$31.70In the Money	$28.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$110.00	PDDOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.22Out of the Money	1Out of the Money	35Out of the Money
PDDIn the Money	$28.35In the Money	$30.75In the Money	$14.75In the Money	$0.00In the Money	---In the Money	383In the Money	Filter Table By Strike Price of$111.00	PDDOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money
PDDIn the Money	$27.45In the Money	$29.70In the Money	$17.25In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$112.00	PDDOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
PDDIn the Money	$26.35In the Money	$28.75In the Money	$8.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$113.00	PDDOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PDDIn the Money	$25.35In the Money	$27.80In the Money	$17.55In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$114.00	PDDOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PDDIn the Money	$24.35In the Money	$26.65In the Money	$15.08In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$115.00	PDDOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
PDDIn the Money	$23.35In the Money	$25.85In the Money	$17.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$116.00	PDDOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	1Out of the Money	19Out of the Money
PDDIn the Money	$22.40In the Money	$24.75In the Money	$6.80In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$117.00	PDDOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
PDDIn the Money	$21.40In the Money	$23.85In the Money	$10.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$118.00	PDDOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PDDIn the Money	$20.35In the Money	$22.85In the Money	$19.40In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$119.00	PDDOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	1Out of the Money	1,013Out of the Money
PDDIn the Money	$19.60In the Money	$21.85In the Money	$18.00In the Money	$0.00In the Money	---In the Money	327In the Money	Filter Table By Strike Price of$120.00	PDDOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	2Out of the Money	44Out of the Money
PDDIn the Money	$18.40In the Money	$20.55In the Money	$16.05In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$121.00	PDDOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
PDDIn the Money	$17.90In the Money	$19.75In the Money	$15.04In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$122.00	PDDOut of the Money	$0.08Out of the Money	$0.34Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
PDDIn the Money	$17.05In the Money	$18.90In the Money	$14.20In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$123.00	PDDOut of the Money	$0.00Out of the Money	$0.86Out of the Money	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PDDIn the Money	$16.25In the Money	$17.70In the Money	$13.30In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$124.00	PDDOut of the Money	$0.21Out of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PDDIn the Money	$15.25In the Money	$16.50In the Money	$12.41In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$125.00	PDDOut of the Money	$0.29Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.31Out of the Money	62Out of the Money	2,886Out of the Money
PDDIn the Money	$14.20In the Money	$15.55In the Money	$11.55In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$126.00	PDDOut of the Money	$0.35Out of the Money	$0.47Out of the Money	$0.34Out of the Money	$-0.51Out of the Money	2Out of the Money	84Out of the Money
PDDIn the Money	$13.65In the Money	$14.50In the Money	$14.00In the Money	$2.02In the Money	2In the Money	1,048In the Money	Filter Table By Strike Price of$127.00	PDDOut of the Money	$0.44Out of the Money	$0.57Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
PDDIn the Money	$13.00In the Money	$14.10In the Money	$10.00In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$128.00	PDDOut of the Money	$0.56Out of the Money	$0.66Out of the Money	$0.34Out of the Money	$-0.80Out of the Money	546Out of the Money	84Out of the Money
PDDIn the Money	$12.15In the Money	$13.00In the Money	$13.00In the Money	$-1.70In the Money	1In the Money	68In the Money	Filter Table By Strike Price of$129.00	PDDOut of the Money	$0.69Out of the Money	$0.80Out of the Money	$0.60Out of the Money	$-0.60Out of the Money	3Out of the Money	31Out of the Money
PDDIn the Money	$11.35In the Money	$11.95In the Money	$11.85In the Money	$2.95In the Money	12In the Money	440In the Money	Filter Table By Strike Price of$130.00	PDDOut of the Money	$0.86Out of the Money	$0.95Out of the Money	$0.86Out of the Money	$-0.59Out of the Money	634Out of the Money	102Out of the Money
PDDIn the Money	$10.45In the Money	$12.00In the Money	$8.70In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$131.00	PDDOut of the Money	$1.00Out of the Money	$1.13Out of the Money	$1.15Out of the Money	$-0.71Out of the Money	20Out of the Money	22Out of the Money
PDDIn the Money	$9.60In the Money	$11.15In the Money	$10.15In the Money	$2.90In the Money	10In the Money	120In the Money	Filter Table By Strike Price of$132.00	PDDOut of the Money	$1.14Out of the Money	$1.29Out of the Money	$1.08Out of the Money	$-1.17Out of the Money	2Out of the Money	13Out of the Money
PDDIn the Money	$8.90In the Money	$9.45In the Money	$9.15In the Money	$1.23In the Money	5In the Money	32In the Money	Filter Table By Strike Price of$133.00	PDDOut of the Money	$1.35Out of the Money	$1.52Out of the Money	$1.34Out of the Money	$-1.40Out of the Money	4Out of the Money	4Out of the Money
PDDIn the Money	$8.20In the Money	$8.65In the Money	$9.11In the Money	$3.11In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$134.00	PDDOut of the Money	$1.61Out of the Money	$1.78Out of the Money	$1.66Out of the Money	$-1.22Out of the Money	5Out of the Money	4Out of the Money
PDDIn the Money	$7.45In the Money	$8.00In the Money	$10.50In the Money	$5.50In the Money	4In the Money	103In the Money	Filter Table By Strike Price of$135.00	PDDOut of the Money	$1.95Out of the Money	$2.09Out of the Money	$2.07Out of the Money	$-0.93Out of the Money	127Out of the Money	937Out of the Money
PDDIn the Money	$6.85In the Money	$7.40In the Money	$7.60In the Money	$3.15In the Money	22In the Money	33In the Money	Filter Table By Strike Price of$136.00	PDDOut of the Money	$2.25Out of the Money	$2.43Out of the Money	$2.46Out of the Money	$-1.24Out of the Money	12Out of the Money	3Out of the Money
PDDIn the Money	$6.25In the Money	$6.60In the Money	$6.50In the Money	$2.50In the Money	30In the Money	111In the Money	Filter Table By Strike Price of$137.00	PDDOut of the Money	$2.55Out of the Money	$2.81Out of the Money	$2.62Out of the Money	$-1.23Out of the Money	7Out of the Money	10Out of the Money
PDDIn the Money	$5.60In the Money	$6.00In the Money	$5.80In the Money	$2.15In the Money	21In the Money	97In the Money	Filter Table By Strike Price of$138.00	PDDNear the Money	$2.96Near the Money	$3.20Near the Money	$3.04Near the Money	$-1.51Near the Money	32Near the Money	33Near the Money
PDDIn the Money	$5.10In the Money	$6.40In the Money	$5.30In the Money	$0.10In the Money	14In the Money	40In the Money	Filter Table By Strike Price of$139.00	PDDNear the Money	$3.40Near the Money	$3.65Near the Money	$3.70Near the Money	$-2.92Near the Money	27Near the Money	9Near the Money
PDDUnderlying issue's last price	$4.60Underlying issue's last price	$4.90Underlying issue's last price	$4.57Underlying issue's last price	$1.75Underlying issue's last price	79Underlying issue's last price	366Underlying issue's last price	Filter Table By Strike Price of$140.00Underlying issue's last price	PDDUnderlying issue's last price	$3.85Underlying issue's last price	$4.10Underlying issue's last price	$4.50Underlying issue's last price	$-1.50Underlying issue's last price	45Underlying issue's last price	1,452Underlying issue's last price
PDDNear the Money	$4.15Near the Money	$4.65Near the Money	$4.25Near the Money	$1.54Near the Money	259Near the Money	20Near the Money	Filter Table By Strike Price of$141.00	PDDIn the Money	$4.40In the Money	$4.80In the Money	$4.35In the Money	$4.35In the Money	21In the Money	---In the Money
PDDNear the Money	$3.75Near the Money	$3.95Near the Money	$3.65Near the Money	$1.05Near the Money	65Near the Money	28Near the Money	Filter Table By Strike Price of$142.00	PDDIn the Money	$5.00In the Money	$5.40In the Money	$5.05In the Money	$5.05In the Money	14In the Money	---In the Money
PDDNear the Money	$3.35Near the Money	$3.65Near the Money	$3.35Near the Money	$1.40Near the Money	29Near the Money	9Near the Money	Filter Table By Strike Price of$143.00	PDDIn the Money	$5.55In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$2.92Out of the Money	$3.20Out of the Money	$2.98Out of the Money	$1.24Out of the Money	24Out of the Money	1Out of the Money	Filter Table By Strike Price of$144.00	PDDIn the Money	$6.20In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$2.64Out of the Money	$2.89Out of the Money	$2.74Out of the Money	$1.24Out of the Money	157Out of the Money	456Out of the Money	Filter Table By Strike Price of$145.00	PDDIn the Money	$6.85In the Money	$7.65In the Money	$9.80In the Money	$0.00In the Money	---In the Money	775In the Money
PDDOut of the Money	$2.33Out of the Money	$2.58Out of the Money	$2.35Out of the Money	$0.65Out of the Money	85Out of the Money	3Out of the Money	Filter Table By Strike Price of$146.00	PDDIn the Money	$7.45In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$2.06Out of the Money	$2.36Out of the Money	$1.95Out of the Money	$0.05Out of the Money	15Out of the Money	4Out of the Money	Filter Table By Strike Price of$147.00	PDDIn the Money	$8.10In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$1.81Out of the Money	$2.00Out of the Money	$1.75Out of the Money	$0.73Out of the Money	8Out of the Money	157Out of the Money	Filter Table By Strike Price of$148.00	PDDIn the Money	$8.35In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$1.58Out of the Money	$1.84Out of the Money	$1.52Out of the Money	$0.39Out of the Money	148Out of the Money	106Out of the Money	Filter Table By Strike Price of$149.00	PDDIn the Money	$9.70In the Money	$11.25In the Money	$13.25In the Money	$0.00In the Money	---In the Money	12In the Money
PDDOut of the Money	$1.42Out of the Money	$1.50Out of the Money	$1.45Out of the Money	$0.73Out of the Money	484Out of the Money	2,260Out of the Money	Filter Table By Strike Price of$150.00	PDDIn the Money	$10.50In the Money	$12.05In the Money	$14.15In the Money	$0.00In the Money	---In the Money	12In the Money
PDDOut of the Money	$1.00Out of the Money	$1.17Out of the Money	$0.97Out of the Money	$0.57Out of the Money	15Out of the Money	101Out of the Money	Filter Table By Strike Price of$152.50	PDDIn the Money	$12.40In the Money	$14.20In the Money	$16.44In the Money	$0.00In the Money	---In the Money	12In the Money
PDDOut of the Money	$0.71Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$0.32Out of the Money	533Out of the Money	392Out of the Money	Filter Table By Strike Price of$155.00	PDDIn the Money	$14.15In the Money	$16.50In the Money	$14.40In the Money	$-2.16In the Money	6In the Money	2In the Money
PDDOut of the Money	$0.48Out of the Money	$0.89Out of the Money	$0.50Out of the Money	$0.25Out of the Money	267Out of the Money	322Out of the Money	Filter Table By Strike Price of$157.50	PDDIn the Money	$15.95In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.26Out of the Money	242Out of the Money	14Out of the Money	Filter Table By Strike Price of$160.00	PDDIn the Money	$19.50In the Money	$21.20In the Money	$20.50In the Money	$0.00In the Money	---In the Money	11In the Money
PDDOut of the Money	$0.00Out of the Money	$0.89Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money	Filter Table By Strike Price of$165.00	PDDIn the Money	$23.45In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.25Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	PDDIn the Money	$28.50In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$175.00	PDDIn the Money	$33.75In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.00Out of the Money	$0.53Out 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$180.00	PDDIn the Money	$38.70In the Money	$40.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.00Out of the Money	$0.47Out 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$185.00	PDDIn the Money	$43.60In the Money	$45.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

PDD Holdings Inc
NASDAQ:PDDUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)