Explore strikes, OI, IV and strategy data for PDD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD251121C00050000 | 9/9 10:18 AM | 50.00 | 77.35 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| PDD251121C00065000 | 10/27 11:08 AM | 65.00 | 72.45 | 69.35 | 73.05 | 0.00 | 0.00% | 1 | 1 | 250.20% | Yes |
| PDD251121C00070000 | 8/26 3:50 PM | 70.00 | 54.70 | 59.9 | 61.1 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| PDD251121C00075000 | 8/27 3:36 PM | 75.00 | 47.85 | 55 | 56.25 | 0.00 | 0.00% | 11 | 29 | 0.00% | Yes |
| PDD251121C00080000 | 9/12 11:48 AM | 80.00 | 45.25 | 43.25 | 46.55 | 0.00 | 0.00% | 1 | 32 | 0.00% | Yes |
| PDD251121C00090000 | 10/22 11:13 AM | 90.00 | 40.00 | 45.1 | 48.2 | 0.00 | 0.00% | 2 | 97 | 107.13% | Yes |
| PDD251121C00095000 | 10/29 10:07 AM | 95.00 | 44.35 | 40.15 | 43.1 | 0.00 | 0.00% | 2 | 7373 | 93.65% | Yes |
| PDD251121C00100000 | 11/4 10:27 AM | 100.00 | 33.50 | 35.15 | 37.4 | 0.00 | 0.00% | 1 | 1506 | 108.84% | Yes |
| PDD251121C00105000 | 10/22 3:47 PM | 105.00 | 25.41 | 29.9 | 32.4 | 0.00 | 0.00% | 1 | 1777 | 95.21% | Yes |
| PDD251121C00110000 | 11/4 9:40 AM | 110.00 | 22.50 | 25.3 | 27.5 | 0.00 | 0.00% | 1 | 1097 | 84.08% | Yes |
| PDD251121C00115000 | 11/3 3:23 PM | 115.00 | 21.01 | 20.35 | 22.65 | 0.00 | 0.00% | 7 | 4139 | 73.61% | Yes |
| PDD251121C00120000 | 11/4 9:30 AM | 120.00 | 13.72 | 15.5 | 18.05 | 0.00 | 0.00% | 2 | 14490 | 66.19% | Yes |
| PDD251121C00121000 | 10/21 10:34 AM | 121.00 | 12.35 | 13.8 | 17.55 | 0.00 | 0.00% | 0 | 1 | 70.09% | Yes |
| PDD251121C00122000 | 10/30 9:30 AM | 122.00 | 14.48 | 13.6 | 16.6 | 0.00 | 0.00% | 1 | 14 | 67.72% | Yes |
| PDD251121C00125000 | 11/4 2:38 PM | 125.00 | 9.79 | 10.6 | 12.65 | 0.00 | 0.00% | 16 | 2678 | 46.70% | Yes |
| PDD251121C00129000 | 11/5 1:19 PM | 129.00 | 8.88 | 7.85 | 10.5 | 2.13 | 31.56% | 6 | 40 | 55.49% | Yes |
| PDD251121C00130000 | 11/5 1:32 PM | 130.00 | 8.04 | 7.3 | 8.25 | 1.59 | 24.65% | 594 | 4542 | 39.28% | Yes |
| PDD251121C00131000 | 11/4 3:09 PM | 131.00 | 5.45 | 6.4 | 7.6 | 0.00 | 0.00% | 1 | 36 | 39.67% | Yes |
| PDD251121C00132000 | 11/5 10:40 AM | 132.00 | 5.92 | 5.1 | 7.8 | 1.46 | 32.74% | 5 | 91 | 47.78% | Yes |
| PDD251121C00133000 | 11/5 3:54 PM | 133.00 | 5.50 | 4.45 | 7.45 | 1.75 | 46.67% | 5 | 87 | 50.01% | Yes |
| PDD251121C00134000 | 11/5 12:14 PM | 134.00 | 5.20 | 4.95 | 6.1 | 1.39 | 36.48% | 74 | 382 | 42.88% | Yes |
| PDD251121C00135000 | 11/5 3:28 PM | 135.00 | 4.65 | 4.4 | 4.75 | 1.10 | 30.99% | 138 | 10256 | 35.69% | Yes |
| PDD251121C00136000 | 11/5 3:26 PM | 136.00 | 4.15 | 4 | 4.25 | 1.17 | 39.26% | 37 | 718 | 35.86% | Yes |
| PDD251121C00137000 | 11/5 3:56 PM | 137.00 | 3.70 | 3.55 | 3.75 | 1.11 | 42.86% | 20 | 478 | 35.67% | No |
| PDD251121C00138000 | 11/5 1:18 PM | 138.00 | 3.31 | 2.97 | 3.3 | 1.01 | 43.91% | 52 | 350 | 35.58% | No |
| PDD251121C00139000 | 11/5 1:08 PM | 139.00 | 2.78 | 2.56 | 2.86 | 0.74 | 36.27% | 9 | 862 | 35.24% | No |
| PDD251121C00140000 | 11/5 3:58 PM | 140.00 | 2.45 | 2.4 | 2.45 | 0.68 | 38.42% | 397 | 11865 | 34.82% | No |
| PDD251121C00141000 | 11/5 3:37 PM | 141.00 | 2.03 | 1.89 | 2.18 | 0.44 | 27.67% | 28 | 478 | 35.36% | No |
| PDD251121C00145000 | 11/5 3:59 PM | 145.00 | 1.17 | 1.08 | 1.28 | 0.32 | 37.65% | 287 | 17510 | 36.52% | No |
| PDD251121C00150000 | 11/5 3:45 PM | 150.00 | 0.57 | 0.48 | 0.63 | 0.17 | 42.50% | 77 | 10043 | 37.87% | No |
| PDD251121C00152500 | 11/5 9:32 AM | 152.50 | 0.42 | 0.26 | 1.16 | 0.02 | 5.00% | 2 | 162 | 50.90% | No |
| PDD251121C00155000 | 11/5 1:16 PM | 155.00 | 0.25 | 0.15 | 0.42 | 0.24 | 2400.00% | 5 | 12794 | 42.21% | No |
| PDD251121C00160000 | 11/5 3:53 PM | 160.00 | 0.17 | 0.16 | 0.29 | 0.07 | 70.00% | 522 | 33754 | 46.14% | No |
| PDD251121C00165000 | 11/5 3:22 PM | 165.00 | 0.11 | 0.05 | 0.28 | 0.01 | 10.00% | 544 | 23876 | 52.64% | No |
| PDD251121C00170000 | 11/4 9:30 AM | 170.00 | 1.02 | 0.04 | 0.75 | 0.00 | 0.00% | 3 | 5420 | 63.09% | No |
| PDD251121C00175000 | 11/3 1:47 PM | 175.00 | 0.04 | 0 | 2.13 | 0.00 | 0.00% | 1 | 124 | 86.35% | No |
| PDD251121C00180000 | 10/27 9:48 AM | 180.00 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 29 | 147 | 78.32% | No |
| PDD251121C00185000 | 10/30 11:12 AM | 185.00 | 0.19 | 0 | 0.7 | 0.00 | 0.00% | 6 | 41 | 79.69% | No |
| PDD251121C00190000 | 10/28 9:39 AM | 190.00 | 0.03 | 0 | 0.95 | 0.00 | 0.00% | 1 | 28 | 89.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD251121P00060000 | 11/3 10:55 AM | 60.00 | 0.06 | 0 | 1.07 | 0.00 | 0.00% | 4 | 52 | 214.84% | No |
| PDD251121P00065000 | 8/13 10:18 AM | 65.00 | 0.15 | 0 | 0.43 | 0.00 | 0.00% | 1 | 17 | 168.75% | No |
| PDD251121P00070000 | 10/10 11:00 AM | 70.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 1 | 41 | 157.03% | No |
| PDD251121P00075000 | 10/20 3:29 PM | 75.00 | 0.07 | 0 | 1.07 | 0.00 | 0.00% | 2 | 318 | 162.11% | No |
| PDD251121P00080000 | 11/3 12:37 PM | 80.00 | 0.65 | 0 | 1.04 | 0.00 | 0.00% | 3 | 2124 | 146.00% | No |
| PDD251121P00085000 | 10/3 11:02 AM | 85.00 | 0.09 | 0 | 1.07 | 0.00 | 0.00% | 1 | 1647 | 132.32% | No |
| PDD251121P00090000 | 10/29 10:04 AM | 90.00 | 0.11 | 0.02 | 0.73 | 0.00 | 0.00% | 1 | 2886 | 110.84% | No |
| PDD251121P00095000 | 11/3 10:16 AM | 95.00 | 0.09 | 0 | 0.38 | 0.00 | 0.00% | 1 | 1200 | 87.50% | No |
| PDD251121P00100000 | 11/4 2:02 PM | 100.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 5545 | 73.83% | No |
| PDD251121P00105000 | 11/4 10:04 AM | 105.00 | 0.20 | 0.05 | 0.4 | 0.00 | 0.00% | 3 | 7609 | 68.16% | No |
| PDD251121P00110000 | 11/5 2:13 PM | 110.00 | 0.13 | 0.01 | 0.25 | 0.02 | 18.18% | 21 | 5121 | 52.54% | No |
| PDD251121P00115000 | 11/5 2:13 PM | 115.00 | 0.18 | 0.08 | 0.37 | -0.02 | -10.00% | 8 | 5795 | 52.83% | No |
| PDD251121P00117000 | 10/27 9:31 AM | 117.00 | 0.54 | 0.12 | 0.95 | 0.00 | 0.00% | 1 | 1 | 52.93% | No |
| PDD251121P00118000 | 10/27 10:13 AM | 118.00 | 0.55 | 0 | 2.37 | 0.00 | 0.00% | 2 | 2 | 63.48% | No |
| PDD251121P00119000 | 10/27 10:21 AM | 119.00 | 0.66 | 0 | 0.75 | 0.00 | 0.00% | 7 | 24 | 52.98% | No |
| PDD251121P00120000 | 11/5 3:28 PM | 120.00 | 0.30 | 0.2 | 0.88 | 0.02 | 7.14% | 14 | 8375 | 53.00% | No |
| PDD251121P00121000 | 11/4 11:51 AM | 121.00 | 0.68 | 0.26 | 0.75 | 0.00 | 0.00% | 25 | 51 | 48.14% | No |
| PDD251121P00123000 | 10/27 10:13 AM | 123.00 | 0.98 | 0.2 | 0.76 | 0.00 | 0.00% | 1 | 36 | 43.48% | No |
| PDD251121P00124000 | 11/4 10:19 AM | 124.00 | 0.89 | 0.3 | 1.05 | 0.00 | 0.00% | 5 | 45 | 45.65% | No |
| PDD251121P00125000 | 11/5 2:13 PM | 125.00 | 0.66 | 0.29 | 1.04 | -0.28 | -29.79% | 92 | 14064 | 42.92% | No |
| PDD251121P00126000 | 11/4 9:55 AM | 126.00 | 1.48 | 0.58 | 1.01 | 0.00 | 0.00% | 30 | 31 | 39.87% | No |
| PDD251121P00127000 | 11/5 10:43 AM | 127.00 | 0.95 | 0.72 | 0.98 | -0.38 | -28.57% | 1 | 72 | 36.82% | No |
| PDD251121P00128000 | 11/5 10:03 AM | 128.00 | 1.22 | 0.59 | 1.08 | -0.88 | -41.90% | 6 | 391 | 35.50% | No |
| PDD251121P00129000 | 11/5 11:55 AM | 129.00 | 1.28 | 1.01 | 1.26 | -0.50 | -28.09% | 1 | 109 | 34.96% | No |
| PDD251121P00130000 | 11/5 3:47 PM | 130.00 | 1.35 | 1.35 | 1.46 | -0.97 | -41.81% | 121 | 4142 | 34.38% | No |
| PDD251121P00131000 | 11/5 3:37 PM | 131.00 | 1.68 | 1.46 | 1.72 | -0.99 | -37.08% | 11 | 446 | 34.13% | No |
| PDD251121P00132000 | 11/4 10:45 AM | 132.00 | 2.79 | 1.76 | 2.01 | 0.00 | 0.00% | 25 | 230 | 33.84% | No |
| PDD251121P00133000 | 11/5 9:49 AM | 133.00 | 2.78 | 2.08 | 2.35 | -0.67 | -19.42% | 3 | 113 | 33.69% | No |
| PDD251121P00134000 | 11/5 11:05 AM | 134.00 | 2.98 | 2.46 | 2.73 | -1.19 | -28.54% | 304 | 336 | 33.55% | No |
| PDD251121P00135000 | 11/5 2:35 PM | 135.00 | 2.99 | 2.87 | 3.15 | -1.62 | -35.14% | 447 | 2010 | 33.39% | No |
| PDD251121P00136000 | 11/5 3:23 PM | 136.00 | 3.58 | 3.3 | 3.6 | -0.32 | -8.21% | 34 | 139 | 33.13% | No |
| PDD251121P00137000 | 11/5 3:30 PM | 137.00 | 4.15 | 3.85 | 4.15 | -0.80 | -16.16% | 92 | 42 | 33.40% | Yes |
| PDD251121P00138000 | 10/31 1:44 PM | 138.00 | 6.02 | 4.4 | 4.7 | 0.00 | 0.00% | 1 | 116 | 33.29% | Yes |
| PDD251121P00139000 | 10/29 12:12 PM | 139.00 | 5.30 | 5 | 5.3 | 0.00 | 0.00% | 22 | 29 | 33.26% | Yes |
| PDD251121P00140000 | 11/4 11:38 AM | 140.00 | 7.62 | 4.55 | 7 | 0.00 | 0.00% | 2 | 1093 | 42.97% | Yes |
| PDD251121P00141000 | 10/27 10:05 AM | 141.00 | 6.90 | 5.95 | 7.25 | 0.00 | 0.00% | 12 | 50 | 39.26% | Yes |
| PDD251121P00145000 | 10/30 10:09 AM | 145.00 | 11.10 | 8.8 | 10.9 | 0.00 | 0.00% | 25 | 394 | 47.05% | Yes |
| PDD251121P00150000 | 10/31 9:32 AM | 150.00 | 15.00 | 13.35 | 15.3 | 0.00 | 0.00% | 1 | 69 | 52.15% | Yes |
| PDD251121P00155000 | 10/31 10:29 AM | 155.00 | 19.45 | 18.1 | 20.55 | 0.00 | 0.00% | 30 | 100 | 65.72% | Yes |
| PDD251121P00160000 | 10/30 10:09 AM | 160.00 | 24.93 | 21.95 | 25.85 | 0.00 | 0.00% | 10 | 0 | 79.39% | Yes |
| PDD251121P00165000 | 10/30 10:08 AM | 165.00 | 29.88 | 27.95 | 30.5 | 0.00 | 0.00% | 5 | 70 | 60.94% | Yes |
| PDD251121P00170000 | 9/22 10:00 AM | 170.00 | 39.75 | 0 | 0 | 0.00 | 0.00% | 55 | 0 | 0.00% | Yes |
| PDD251121P00180000 | 8/15 12:14 PM | 180.00 | 60.40 | 49.35 | 50.7 | 0.00 | 0.00% | 0 | 0 | 164.62% | Yes |
