Stocks Options

LAST PRICE
149.2900
TODAY'S CHANGE (%)
Trending Up4.2100 (2.9018%)

Bid / Lots
149.2800/ ---
Ask / Lots
149.3100/ ---
Open / Previous Close
145.9700 / 145.0800
Day Range
Low 145.6600
High 150.8700
52 Week Range
Low 75.4400
High 164.6900
Volume
10,164,059

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 44.309

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PDDIn the Money	$67.40In the Money	$71.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PDDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PDDIn the Money	$62.45In the Money	$66.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PDDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$57.45In the Money	$61.15In the Money	$48.16In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$90.00	PDDOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PDDOut of the Money	$0.03Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$47.55In the Money	$51.25In the Money	$43.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$100.00	PDDOut of the Money	$0.04Out of the Money	$0.60Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
PDDIn the Money	$42.55In the Money	$46.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PDDOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PDDIn the Money	$37.60In the Money	$41.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PDDOut of the Money	$0.07Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
PDDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	PDDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	PDDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	PDDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	PDDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PDDOut of the Money	$0.10Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
PDDIn the Money	$31.65In the Money	$35.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	PDDOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
PDDIn the Money	$30.70In the Money	$34.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	PDDOut of the Money	$1.09Out of the Money	$2.51Out of the Money	$0.94Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PDDIn the Money	$29.70In the Money	$33.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	PDDOut of the Money	$0.11Out of the Money	$0.82Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$28.70In the Money	$32.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	PDDOut of the Money	$0.13Out of the Money	$0.39Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PDDIn the Money	$23.50In the Money	$25.95In the Money	$25.34In the Money	$2.84In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	PDDOut of the Money	$0.25Out of the Money	$0.60Out of the Money	$0.38Out of the Money	$-0.02Out of the Money	5Out of the Money	332Out of the Money
PDDIn the Money	$26.85In the Money	$30.40In the Money	$21.26In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$121.00	PDDOut of the Money	$0.40Out of the Money	$0.57Out of the Money	$0.39Out of the Money	$-0.27Out of the Money	1Out of the Money	---Out of the Money
PDDIn the Money	$27.20In the Money	$29.25In the Money	$20.36In the Money	$0.00In the Money	---In the Money	226In the Money	Filter Table By Strike Price of$122.00	PDDOut of the Money	$0.16Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PDDIn the Money	$25.70In the Money	$27.55In the Money	$19.46In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$123.00	PDDOut of the Money	$0.64Out of the Money	$1.63Out of the Money	$0.67Out of the Money	$-0.28Out of the Money	1Out of the Money	---Out of the Money
PDDIn the Money	$25.30In the Money	$26.55In the Money	$18.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$124.00	PDDOut of the Money	---Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$-0.01Out of the Money	2Out of the Money	115Out of the Money
PDDIn the Money	$24.65In the Money	$25.25In the Money	$24.55In the Money	$3.46In the Money	30In the Money	1,807In the Money	Filter Table By Strike Price of$125.00	PDDOut of the Money	$0.40Out of the Money	$0.46Out of the Money	$0.41Out of the Money	$-0.26Out of the Money	9Out of the Money	641Out of the Money
PDDIn the Money	$23.55In the Money	$24.65In the Money	$17.20In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$126.00	PDDOut of the Money	$0.44Out of the Money	$0.51Out of the Money	$0.32Out of the Money	$-0.84Out of the Money	4Out of the Money	81Out of the Money
PDDIn the Money	$22.70In the Money	$23.40In the Money	$11.15In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$127.00	PDDOut of the Money	$0.49Out of the Money	$1.04Out of the Money	$0.72Out of the Money	$-0.18Out of the Money	1Out of the Money	22Out of the Money
PDDIn the Money	$12.70In the Money	$13.65In the Money	$13.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$128.00	PDDOut of the Money	$0.17Out of the Money	$0.61Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PDDIn the Money	$20.85In the Money	$21.55In the Money	$11.95In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$129.00	PDDOut of the Money	$0.53Out of the Money	$0.68Out of the Money	$0.92Out of the Money	$-0.23Out of the Money	1Out of the Money	23Out of the Money
PDDIn the Money	$19.95In the Money	$20.60In the Money	$20.70In the Money	$3.80In the Money	1In the Money	858In the Money	Filter Table By Strike Price of$130.00	PDDOut of the Money	$0.68Out of the Money	$0.76Out of the Money	$0.69Out of the Money	$-0.37Out of the Money	162Out of the Money	1,549Out of the Money
PDDIn the Money	$11.30In the Money	$13.55In the Money	$15.44In the Money	$-0.24In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$131.00	PDDOut of the Money	$0.78Out of the Money	$0.85Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money
PDDIn the Money	$18.35In the Money	$19.20In the Money	$14.70In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$132.00	PDDOut of the Money	$0.72Out of the Money	$0.96Out of the Money	$0.86Out of the Money	$-0.68Out of the Money	6Out of the Money	80Out of the Money
PDDIn the Money	$16.10In the Money	$18.85In the Money	$17.25In the Money	$5.75In the Money	1In the Money	197In the Money	Filter Table By Strike Price of$133.00	PDDOut of the Money	$0.99Out of the Money	$1.07Out of the Money	$1.12Out of the Money	$-1.51Out of the Money	4Out of the Money	244Out of the Money
PDDIn the Money	$14.80In the Money	$17.55In the Money	$13.18In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$134.00	PDDOut of the Money	$1.12Out of the Money	$1.22Out of the Money	$1.21Out of the Money	$-0.79Out of the Money	8Out of the Money	100Out of the Money
PDDIn the Money	$15.75In the Money	$16.10In the Money	$15.83In the Money	$2.43In the Money	6In the Money	353In the Money	Filter Table By Strike Price of$135.00	PDDOut of the Money	$1.27Out of the Money	$1.36Out of the Money	$1.30Out of the Money	$-0.89Out of the Money	17Out of the Money	---Out of the Money
PDDIn the Money	$14.90In the Money	$16.30In the Money	$15.80In the Money	$4.60In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$136.00	PDDOut of the Money	$1.44Out of the Money	$1.53Out of the Money	$1.79Out of the Money	$-1.66Out of the Money	4Out of the Money	---Out of the Money
PDDIn the Money	$14.10In the Money	$14.90In the Money	$12.13In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$137.00	PDDOut of the Money	$1.47Out of the Money	$1.72Out of the Money	$1.52Out of the Money	$-1.00Out of the Money	3Out of the Money	---Out of the Money
PDDIn the Money	$13.35In the Money	$14.40In the Money	$13.90In the Money	$3.62In the Money	5In the Money	55In the Money	Filter Table By Strike Price of$138.00	PDDOut of the Money	$1.68Out of the Money	$1.93Out of the Money	$1.77Out of the Money	$-2.48Out of the Money	10Out of the Money	252Out of the Money
PDDIn the Money	$12.55In the Money	$12.90In the Money	$11.80In the Money	$2.54In the Money	3In the Money	97In the Money	Filter Table By Strike Price of$139.00	PDDOut of the Money	$2.06Out of the Money	$2.17Out of the Money	$2.34Out of the Money	$-1.01Out of the Money	1Out of the Money	48Out of the Money
PDDIn the Money	$11.55In the Money	$12.15In the Money	$12.02In the Money	$3.49In the Money	92In the Money	1,500In the Money	Filter Table By Strike Price of$140.00	PDDOut of the Money	$2.26Out of the Money	$2.43Out of the Money	$2.45Out of the Money	$-1.14Out of the Money	676Out of the Money	---Out of the Money
PDDIn the Money	$11.10In the Money	$11.40In the Money	$11.58In the Money	$3.48In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$141.00	PDDOut of the Money	$2.24Out of the Money	$2.72Out of the Money	$2.48Out of the Money	$-1.72Out of the Money	5Out of the Money	55Out of the Money
PDDIn the Money	$10.40In the Money	$10.70In the Money	$9.00In the Money	$1.55In the Money	1In the Money	81In the Money	Filter Table By Strike Price of$142.00	PDDOut of the Money	$2.76Out of the Money	$3.05Out of the Money	$3.00Out of the Money	$-1.58Out of the Money	103Out of the Money	169Out of the Money
PDDIn the Money	$9.80In the Money	$10.05In the Money	$10.30In the Money	$3.40In the Money	49In the Money	344In the Money	Filter Table By Strike Price of$143.00	PDDOut of the Money	$3.20Out of the Money	$3.40Out of the Money	$3.06Out of the Money	$-1.94Out of the Money	4Out of the Money	128Out of the Money
PDDIn the Money	$9.10In the Money	$9.40In the Money	$7.87In the Money	$1.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$144.00	PDDOut of the Money	$3.55Out of the Money	$3.75Out of the Money	$3.85Out of the Money	$-1.40Out of the Money	8Out of the Money	3Out of the Money
PDDIn the Money	$8.55In the Money	$8.80In the Money	$8.67In the Money	$2.43In the Money	256In the Money	---In the Money	Filter Table By Strike Price of$145.00	PDDOut of the Money	$3.95Out of the Money	$4.15Out of the Money	$3.95Out of the Money	$-1.90Out of the Money	9Out of the Money	28Out of the Money
PDDIn the Money	$7.95In the Money	$8.20In the Money	$7.80In the Money	$2.05In the Money	19In the Money	28In the Money	Filter Table By Strike Price of$146.00	PDDOut of the Money	$4.35Out of the Money	$4.55Out of the Money	$4.20Out of the Money	$0.00Out of the Money	119Out of the Money	---Out of the Money
PDDIn the Money	$7.40In the Money	$7.60In the Money	$7.55In the Money	$1.80In the Money	88In the Money	185In the Money	Filter Table By Strike Price of$147.00	PDDNear the Money	$4.80Near the Money	$5.00Near the Money	$5.07Near the Money	$-1.33Near the Money	203Near the Money	5Near the Money
PDDIn the Money	$6.65In the Money	$7.10In the Money	$7.40In the Money	$2.45In the Money	31In the Money	69In the Money	Filter Table By Strike Price of$148.00	PDDNear the Money	$5.25Near the Money	$5.50Near the Money	$6.15Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
PDDUnderlying issue's last price	$6.40Underlying issue's last price	$6.60Underlying issue's last price	$6.28Underlying issue's last price	$2.04Underlying issue's last price	688Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$149.00Underlying issue's last price	PDDUnderlying issue's last price	$5.75Underlying issue's last price	$6.00Underlying issue's last price	$6.00Underlying issue's last price	$-14.70Underlying issue's last price	53Underlying issue's last price	1Underlying issue's last price
PDDNear the Money	$5.90Near the Money	$6.10Near the Money	$5.80Near the Money	$1.62Near the Money	511Near the Money	941Near the Money	Filter Table By Strike Price of$150.00	PDDIn the Money	$6.30In the Money	$6.55In the Money	$6.21In the Money	$-10.96In the Money	307In the Money	3In the Money
PDDOut of the Money	$4.80Out of the Money	$5.05Out of the Money	$4.92Out of the Money	$1.76Out of the Money	298Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	PDDIn the Money	$7.70In the Money	$8.05In the Money	$7.90In the Money	$-1.85In the Money	44In the Money	5In the Money
PDDOut of the Money	$3.95Out of the Money	$4.15Out of the Money	$3.90Out of the Money	$1.47Out of the Money	132Out of the Money	401Out of the Money	Filter Table By Strike Price of$155.00	PDDIn the Money	$9.30In the Money	$9.65In the Money	$9.70In the Money	$0.00In the Money	1In the Money	---In the Money
PDDOut of the Money	$3.15Out of the Money	$3.35Out of the Money	$3.20Out of the Money	$1.15Out of the Money	42Out of the Money	117Out of the Money	Filter Table By Strike Price of$157.50	PDDIn the Money	$11.00In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$2.58Out of the Money	$2.76Out of the Money	$2.67Out of the Money	$1.09Out of the Money	635Out of the Money	262Out of the Money	Filter Table By Strike Price of$160.00	PDDIn the Money	$11.90In the Money	$13.30In the Money	$17.05In the Money	$0.00In the Money	---In the Money	1In the Money
PDDOut of the Money	$2.12Out of the Money	$2.24Out of the Money	$2.22Out of the Money	$0.99Out of the Money	164Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	PDDIn the Money	$13.90In the Money	$17.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$1.67Out of the Money	$1.80Out of the Money	$1.77Out of the Money	$0.79Out of the Money	144Out of the Money	495Out of the Money	Filter Table By Strike Price of$165.00	PDDIn the Money	$16.65In the Money	$17.35In the Money	$23.92In the Money	$0.00In the Money	---In the Money	30In the Money
PDDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	PDDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PDDOut of the Money	$1.11Out of the Money	$1.19Out of the Money	$1.12Out of the Money	$0.47Out of the Money	9Out of the Money	35Out of the Money	Filter Table By Strike Price of$170.00	PDDIn the Money	$20.40In the Money	$23.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.76Out of the Money	$0.82Out of the Money	$0.75Out of the Money	$0.24Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PDDIn the Money	$25.05In the Money	$28.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.55Out of the Money	$0.58Out of the Money	$0.52Out of the Money	$0.16Out of the Money	39Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	PDDIn the Money	$29.90In the Money	$33.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.41Out of the Money	$0.53Out of the Money	$0.43Out of the Money	$0.18Out of the Money	26Out of the Money	34Out of the Money	Filter Table By Strike Price of$185.00	PDDIn the Money	$34.30In the Money	$37.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.26Out of the Money	$0.59Out of the Money	$0.26Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	PDDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.20Out of the Money	$0.51Out of the Money	$0.31Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	PDDIn the Money	$44.15In the Money	$47.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.10Out of the Money	$1.44Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	PDDIn the Money	$49.15In the Money	$52.85In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)