Stocks Options

LAST PRICE
131.6300
TODAY'S CHANGE (%)
Trending Up7.1400 (5.7354%)

Bid / Lots
131.6100/ 3
Ask / Lots
131.7100/ 2
Open / Previous Close
128.9700 / 124.4900
Day Range
Low 128.7000
High 132.8100
52 Week Range
Low 59.6700
High 152.9900
Volume
4,293,983
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 52.090

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PDDIn the Money	$54.65In the Money	$58.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$49.65In the Money	$53.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$44.65In the Money	$48.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$39.60In the Money	$43.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PDDIn the Money	$39.00In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$37.60In the Money	$41.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$36.65In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$35.65In the Money	$39.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$35.15In the Money	$38.55In the Money	$33.18In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PDDIn the Money	$33.65In the Money	$37.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$32.85In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$32.15In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$31.15In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$30.15In the Money	$33.50In the Money	$26.10In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$100.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	991Out of the Money
PDDIn the Money	$28.90In the Money	$32.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDDIn the Money	$28.15In the Money	$31.55In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PDDIn the Money	$27.35In the Money	$30.55In 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	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PDDIn the Money	$25.85In the Money	$29.55In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PDDIn the Money	$24.85In the Money	$28.55In the Money	$17.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$105.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money
PDDIn the Money	$24.35In the Money	$27.55In the Money	$12.70In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
PDDIn the Money	$23.40In the Money	$26.45In the Money	$11.80In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$107.00	PDDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
PDDIn the Money	$21.85In the Money	$25.50In the Money	$17.07In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$108.00	PDDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
PDDIn the Money	$21.70In the Money	$24.45In the Money	$5.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$109.00	PDDOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
PDDIn the Money	$20.75In the Money	$23.45In the Money	$14.70In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$110.00	PDDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	756Out of the Money
PDDIn the Money	$19.40In the Money	$22.35In the Money	$16.60In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$111.00	PDDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
PDDIn the Money	$18.80In the Money	$21.25In the Money	$16.13In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$112.00	PDDOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
PDDIn the Money	$17.70In the Money	$20.55In the Money	$12.46In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$113.00	PDDOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8Out of the Money	159Out of the Money
PDDIn the Money	$15.75In the Money	$19.50In the Money	$12.67In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$114.00	PDDOut of the Money	$0.03Out of the Money	$0.43Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	12Out of the Money	261Out of the Money
PDDIn the Money	$15.85In the Money	$18.55In the Money	$10.00In the Money	$0.00In the Money	---In the Money	267In the Money	Filter Table By Strike Price of$115.00	PDDOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
PDDIn the Money	$14.70In the Money	$17.60In the Money	$8.54In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$116.00	PDDOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
PDDIn the Money	$13.90In the Money	$16.55In the Money	$7.41In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$117.00	PDDOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
PDDIn the Money	$12.80In the Money	$15.35In the Money	$6.50In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$118.00	PDDOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	38Out of the Money	253Out of the Money
PDDIn the Money	$12.00In the Money	$14.15In the Money	$13.50In the Money	$7.70In the Money	5In the Money	83In the Money	Filter Table By Strike Price of$119.00	PDDOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	5Out of the Money	2,303Out of the Money
PDDIn the Money	$10.85In the Money	$13.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	1,184In the Money	Filter Table By Strike Price of$120.00	PDDOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	32Out of the Money	1,308Out of the Money
PDDIn the Money	$8.90In the Money	$12.50In the Money	$3.30In the Money	$0.00In the Money	---In the Money	189In the Money	Filter Table By Strike Price of$121.00	PDDOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.29Out of the Money	23Out of the Money	708Out of the Money
PDDIn the Money	$8.80In the Money	$10.85In the Money	$9.45In the Money	$6.30In the Money	3In the Money	181In the Money	Filter Table By Strike Price of$122.00	PDDOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.33Out of the Money	11Out of the Money	408Out of the Money
PDDIn the Money	$8.30In the Money	$9.35In the Money	$8.00In the Money	$5.00In the Money	2In the Money	1,078In the Money	Filter Table By Strike Price of$123.00	PDDOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.72Out of the Money	56Out of the Money	816Out of the Money
PDDIn the Money	$7.45In the Money	$8.15In the Money	$7.80In the Money	$4.74In the Money	35In the Money	129In the Money	Filter Table By Strike Price of$124.00	PDDOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.65Out of the Money	45Out of the Money	1,123Out of the Money
PDDIn the Money	$6.35In the Money	$7.15In the Money	$7.00In the Money	$5.00In the Money	31In the Money	683In the Money	Filter Table By Strike Price of$125.00	PDDOut of the Money	$0.12Out of the Money	$0.31Out of the Money	$0.13Out of the Money	$-1.15Out of the Money	394Out of the Money	2,785Out of the Money
PDDIn the Money	$5.15In the Money	$6.30In the Money	$6.50In the Money	$5.50In the Money	77In the Money	286In the Money	Filter Table By Strike Price of$126.00	PDDOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-2.35Out of the Money	20Out of the Money	440Out of the Money
PDDIn the Money	$3.95In the Money	$5.45In the Money	$5.40In the Money	$4.70In the Money	162In the Money	804In the Money	Filter Table By Strike Price of$127.00	PDDOut of the Money	$0.12Out of the Money	$0.56Out of the Money	$0.29Out of the Money	$-2.63Out of the Money	79Out of the Money	163Out of the Money
PDDIn the Money	$3.85In the Money	$4.15In the Money	$4.25In the Money	$3.72In the Money	123In the Money	451In the Money	Filter Table By Strike Price of$128.00	PDDOut of the Money	$0.39Out of the Money	$0.58Out of the Money	$0.46Out of the Money	$-3.29Out of the Money	119Out of the Money	129Out of the Money
PDDIn the Money	$2.97In the Money	$3.60In the Money	$3.76In the Money	$3.11In the Money	82In the Money	222In the Money	Filter Table By Strike Price of$129.00	PDDNear the Money	$0.62Near the Money	$0.72Near the Money	$0.68Near the Money	$-4.06Near the Money	540Near the Money	52Near the Money
PDDIn the Money	$2.28In the Money	$2.75In the Money	$2.44In the Money	$2.17In the Money	574In the Money	825In the Money	Filter Table By Strike Price of$130.00	PDDNear the Money	$0.77Near the Money	$1.08Near the Money	$0.91Near the Money	$-4.04Near the Money	73Near the Money	97Near the Money
PDDUnderlying issue's last price	$1.82Underlying issue's last price	$2.15Underlying issue's last price	$2.33Underlying issue's last price	$2.15Underlying issue's last price	283Underlying issue's last price	211Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	PDDUnderlying issue's last price	$1.09Underlying issue's last price	$1.48Underlying issue's last price	$1.34Underlying issue's last price	$-5.36Underlying issue's last price	54Underlying issue's last price	20Underlying issue's last price
PDDNear the Money	$1.36Near the Money	$1.60Near the Money	$1.55Near the Money	$1.38Near the Money	304Near the Money	322Near the Money	Filter Table By Strike Price of$132.00	PDDIn the Money	$1.71In the Money	$2.04In the Money	$1.70In the Money	$-4.25In the Money	8In the Money	20In the Money
PDDNear the Money	$1.05Near the Money	$1.21Near the Money	$1.15Near the Money	$0.96Near the Money	321Near the Money	687Near the Money	Filter Table By Strike Price of$133.00	PDDIn the Money	$2.22In the Money	$3.50In the Money	$2.46In the Money	$-6.14In the Money	14In the Money	35In the Money
PDDNear the Money	$0.75Near the Money	$0.96Near the Money	$0.80Near the Money	$0.64Near the Money	778Near the Money	793Near the Money	Filter Table By Strike Price of$134.00	PDDIn the Money	$2.78In the Money	$3.60In the Money	$3.15In the Money	$-3.40In the Money	2In the Money	7In the Money
PDDOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.63Out of the Money	$0.57Out of the Money	751Out of the Money	2,201Out of the Money	Filter Table By Strike Price of$135.00	PDDIn the Money	$3.40In the Money	$4.25In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
PDDOut of the Money	$0.45Out of the Money	$0.63Out of the Money	$0.78Out of the Money	$0.69Out of the Money	290Out of the Money	487Out of the Money	Filter Table By Strike Price of$136.00	PDDIn the Money	$4.70In the Money	$5.55In the Money	$4.25In the Money	$-4.85In the Money	11In the Money	75In the Money
PDDOut of the Money	$0.32Out of the Money	$0.54Out of the Money	$0.40Out of the Money	$0.34Out of the Money	43Out of the Money	68Out of the Money	Filter Table By Strike Price of$137.00	PDDIn the Money	$5.40In the Money	$6.60In the Money	$5.45In the Money	$5.45In the Money	2In the Money	---In the Money
PDDOut of the Money	$0.20Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$0.45Out of the Money	17Out of the Money	321Out of the Money	Filter Table By Strike Price of$138.00	PDDIn the Money	$6.05In the Money	$6.90In the Money	$9.85In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.19Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$139.00	PDDIn the Money	$7.25In the Money	$7.85In the Money	$11.75In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.14Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.16Out of the Money	143Out of the Money	1,101Out of the Money	Filter Table By Strike Price of$140.00	PDDIn the Money	$7.50In the Money	$9.05In the Money	$15.55In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	6Out of the Money	28Out of the Money	Filter Table By Strike Price of$141.00	PDDIn the Money	$8.30In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	8Out of the Money	12Out of the Money	Filter Table By Strike Price of$142.00	PDDIn the Money	$8.60In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$0.00Out of the Money	4Out of the Money	4Out of the Money	Filter Table By Strike Price of$143.00	PDDIn the Money	$9.70In the Money	$12.20In the Money	$13.10In the Money	$0.00In the Money	---In the Money	2In the Money
PDDOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.08Out of the Money	24Out of the Money	175Out of the Money	Filter Table By Strike Price of$144.00	PDDIn the Money	$10.60In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.06Out of the Money	45Out of the Money	228Out of the Money	Filter Table By Strike Price of$145.00	PDDIn the Money	$11.55In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDDOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	2Out of the Money	244Out of the Money	Filter Table By Strike Price of$146.00	PDDIn the Money	$12.65In the Money	$15.40In the Money	$21.40In the Money	$0.00In the Money	---In the Money	4In the Money
PDDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.03Out of the Money	11Out of the Money	668Out of the Money	Filter Table By Strike Price of$150.00	PDDIn the Money	$16.90In the Money	$19.30In 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	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	744Out of the Money	Filter Table By Strike Price of$155.00	PDDIn the Money	$21.80In the Money	$24.35In 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	$0.74Out 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$160.00	PDDIn the Money	$26.55In the Money	$29.80In 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	$0.74Out 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$165.00	PDDIn the Money	$31.55In the Money	$34.70In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$170.00	PDDIn the Money	$36.55In the Money	$39.85In 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	$0.75Out of the Money	$0.04Out 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	$41.70In the Money	$44.65In 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 03, 2024)

Put Options (expires Friday May 03, 2024)