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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD251219C00045000 | 10/29 10:10 AM | 45.00 | 94.35 | 89.45 | 93.45 | 0.00 | 0.00% | 2 | 41 | 135.16% | Yes |
| PDD251219C00050000 | 8/29 9:32 AM | 50.00 | 72.30 | 82.45 | 86.1 | 0.00 | 0.00% | 1 | 31 | 0.00% | Yes |
| PDD251219C00055000 | 9/16 3:45 PM | 55.00 | 75.45 | 72.65 | 75.8 | 0.00 | 0.00% | 22 | 53 | 0.00% | Yes |
| PDD251219C00060000 | 10/27 10:03 AM | 60.00 | 77.97 | 74.55 | 78.6 | 0.00 | 0.00% | 1 | 53 | 113.28% | Yes |
| PDD251219C00065000 | 10/6 1:14 PM | 65.00 | 70.00 | 69.6 | 73.4 | 0.00 | 0.00% | 3 | 23 | 97.46% | Yes |
| PDD251219C00070000 | 10/31 12:50 PM | 70.00 | 66.16 | 64.65 | 68.2 | 0.00 | 0.00% | 5 | 332 | 81.45% | Yes |
| PDD251219C00075000 | 9/29 9:40 AM | 75.00 | 58.00 | 61.75 | 64.9 | 0.00 | 0.00% | 5 | 41 | 130.79% | Yes |
| PDD251219C00080000 | 10/6 9:44 AM | 80.00 | 54.35 | 55.6 | 58.4 | 0.00 | 0.00% | 10 | 136 | 92.19% | Yes |
| PDD251219C00085000 | 9/3 11:31 AM | 85.00 | 39.56 | 50 | 50.95 | 0.00 | 0.00% | 10 | 127 | 0.00% | Yes |
| PDD251219C00090000 | 10/31 3:38 PM | 90.00 | 46.02 | 44.9 | 48.65 | 0.00 | 0.00% | 10 | 697 | 68.70% | Yes |
| PDD251219C00095000 | 10/29 10:02 AM | 95.00 | 44.90 | 39.95 | 43.75 | 0.00 | 0.00% | 1 | 3631 | 62.99% | Yes |
| PDD251219C00100000 | 11/3 11:37 AM | 100.00 | 36.39 | 35.1 | 38.15 | 0.00 | 0.00% | 1 | 9554 | 76.00% | Yes |
| PDD251219C00105000 | 11/3 11:37 AM | 105.00 | 31.59 | 30.15 | 33.65 | 0.00 | 0.00% | 1 | 3830 | 72.36% | Yes |
| PDD251219C00110000 | 11/3 2:15 PM | 110.00 | 26.10 | 25.8 | 28.95 | 0.00 | 0.00% | 21 | 2016 | 65.87% | Yes |
| PDD251219C00115000 | 10/30 3:26 PM | 115.00 | 22.60 | 21.6 | 24.1 | 0.00 | 0.00% | 1 | 1320 | 57.76% | Yes |
| PDD251219C00120000 | 11/4 1:14 PM | 120.00 | 15.95 | 17.1 | 20 | 0.00 | 0.00% | 4 | 14154 | 54.92% | Yes |
| PDD251219C00125000 | 11/5 1:15 PM | 125.00 | 14.50 | 13.05 | 15 | 2.21 | 17.98% | 5 | 5628 | 44.81% | Yes |
| PDD251219C00130000 | 11/5 3:55 PM | 130.00 | 10.80 | 10 | 11.2 | 1.40 | 14.89% | 75 | 4864 | 41.31% | Yes |
| PDD251219C00135000 | 11/5 3:43 PM | 135.00 | 7.70 | 7.7 | 8 | 1.20 | 18.46% | 351 | 4518 | 38.93% | Yes |
| PDD251219C00140000 | 11/5 3:51 PM | 140.00 | 5.32 | 5.45 | 5.65 | 0.62 | 13.19% | 540 | 15192 | 38.36% | No |
| PDD251219C00145000 | 11/5 3:54 PM | 145.00 | 3.70 | 3.6 | 3.95 | 0.54 | 17.09% | 545 | 18623 | 38.51% | No |
| PDD251219C00150000 | 11/5 3:56 PM | 150.00 | 2.65 | 2.59 | 2.66 | 0.50 | 23.26% | 353 | 10895 | 38.48% | No |
| PDD251219C00155000 | 11/5 9:30 AM | 155.00 | 1.85 | 1.6 | 1.83 | 0.39 | 26.71% | 24 | 2755 | 39.16% | No |
| PDD251219C00160000 | 11/5 3:32 PM | 160.00 | 1.30 | 0.7 | 1.52 | 0.30 | 30.00% | 33 | 9593 | 42.33% | No |
| PDD251219C00165000 | 11/5 9:56 AM | 165.00 | 0.82 | 0.57 | 0.9 | 0.14 | 20.59% | 2 | 1200 | 41.11% | No |
| PDD251219C00170000 | 11/5 12:26 PM | 170.00 | 0.60 | 0.5 | 0.74 | 0.07 | 13.21% | 55 | 6611 | 43.58% | No |
| PDD251219C00175000 | 11/5 2:09 PM | 175.00 | 0.44 | 0.42 | 0.61 | 0.08 | 22.22% | 17 | 1122 | 45.78% | No |
| PDD251219C00180000 | 10/31 12:04 PM | 180.00 | 0.45 | 0 | 0.79 | 0.00 | 0.00% | 1 | 1631 | 52.49% | No |
| PDD251219C00185000 | 10/27 3:55 PM | 185.00 | 0.47 | 0 | 0.5 | 0.00 | 0.00% | 4 | 638 | 51.32% | No |
| PDD251219C00190000 | 11/5 3:52 PM | 190.00 | 0.31 | 0 | 0.44 | 0.11 | 55.00% | 6 | 591 | 53.52% | No |
| PDD251219C00195000 | 11/5 3:52 PM | 195.00 | 0.12 | 0 | 0.39 | -0.07 | -36.84% | 6 | 305 | 55.57% | No |
| PDD251219C00200000 | 11/3 1:17 PM | 200.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 15 | 6007 | 52.59% | No |
| PDD251219C00210000 | 10/29 10:45 AM | 210.00 | 0.53 | 0 | 1.16 | 0.00 | 0.00% | 2 | 288 | 69.19% | No |
| PDD251219C00220000 | 10/29 2:37 PM | 220.00 | 0.15 | 0 | 0.55 | 0.00 | 0.00% | 8 | 743 | 66.41% | No |
| PDD251219C00230000 | 10/27 12:29 PM | 230.00 | 0.13 | 0 | 0.99 | 0.00 | 0.00% | 7 | 373 | 78.22% | No |
| PDD251219C00240000 | 11/3 11:29 AM | 240.00 | 0.07 | 0 | 0.6 | 0.00 | 0.00% | 2 | 1531 | 77.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD251219P00045000 | 9/19 9:30 AM | 45.00 | 0.11 | 0 | 0.1 | 0.00 | 0.00% | 1 | 482 | 123.44% | No |
| PDD251219P00050000 | 8/25 9:37 AM | 50.00 | 0.09 | 0 | 0.4 | 0.00 | 0.00% | 5 | 1022 | 133.20% | No |
| PDD251219P00055000 | 9/9 12:40 PM | 55.00 | 0.07 | 0 | 0 | 0.00 | 0.00% | 1 | 143 | 50.00% | No |
| PDD251219P00060000 | 9/29 9:59 AM | 60.00 | 0.04 | 0 | 1.27 | 0.00 | 0.00% | 1 | 533 | 133.69% | No |
| PDD251219P00065000 | 10/9 10:14 AM | 65.00 | 0.05 | 0 | 1.39 | 0.00 | 0.00% | 2 | 747 | 124.07% | No |
| PDD251219P00070000 | 10/29 2:13 PM | 70.00 | 0.05 | 0.05 | 1.18 | 0.00 | 0.00% | 2 | 2187 | 110.45% | No |
| PDD251219P00075000 | 10/10 3:03 PM | 75.00 | 0.15 | 0 | 0.89 | 0.00 | 0.00% | 60 | 832 | 94.53% | No |
| PDD251219P00080000 | 11/3 3:45 PM | 80.00 | 0.10 | 0 | 0.6 | 0.00 | 0.00% | 1 | 2043 | 79.88% | No |
| PDD251219P00085000 | 11/3 9:30 AM | 85.00 | 0.10 | 0 | 1.35 | 0.00 | 0.00% | 10 | 2201 | 83.59% | No |
| PDD251219P00090000 | 11/4 9:30 AM | 90.00 | 0.20 | 0.02 | 0.25 | 0.00 | 0.00% | 2 | 6364 | 56.64% | No |
| PDD251219P00095000 | 11/5 9:37 AM | 95.00 | 0.25 | 0.15 | 0.43 | 0.02 | 8.70% | 1 | 4668 | 56.64% | No |
| PDD251219P00100000 | 11/4 1:12 PM | 100.00 | 0.30 | 0.17 | 0.4 | 0.00 | 0.00% | 9 | 8031 | 52.83% | No |
| PDD251219P00105000 | 11/5 12:36 PM | 105.00 | 0.41 | 0.35 | 0.59 | -0.04 | -8.89% | 10 | 2320 | 49.81% | No |
| PDD251219P00110000 | 11/5 2:29 PM | 110.00 | 0.54 | 0.4 | 0.64 | -0.13 | -19.40% | 68 | 3974 | 43.41% | No |
| PDD251219P00115000 | 11/5 2:35 PM | 115.00 | 0.87 | 0.81 | 0.95 | -0.18 | -17.14% | 28 | 3391 | 40.32% | No |
| PDD251219P00120000 | 11/5 3:51 PM | 120.00 | 1.41 | 1.21 | 1.63 | -0.43 | -23.37% | 801 | 10023 | 39.22% | No |
| PDD251219P00125000 | 11/5 3:16 PM | 125.00 | 2.36 | 2.21 | 2.44 | -0.79 | -25.08% | 26 | 5829 | 36.63% | No |
| PDD251219P00130000 | 11/5 3:54 PM | 130.00 | 3.90 | 3.7 | 3.9 | -0.88 | -18.41% | 218 | 9751 | 35.77% | No |
| PDD251219P00135000 | 11/5 2:35 PM | 135.00 | 5.75 | 5.65 | 5.9 | -1.58 | -21.56% | 134 | 5313 | 34.88% | No |
| PDD251219P00140000 | 11/5 11:29 AM | 140.00 | 8.81 | 8.35 | 8.65 | -1.49 | -14.47% | 50 | 1192 | 34.83% | Yes |
| PDD251219P00145000 | 10/29 3:28 PM | 145.00 | 11.70 | 11.5 | 13.5 | 0.00 | 0.00% | 3 | 1204 | 43.56% | Yes |
| PDD251219P00150000 | 10/23 2:02 PM | 150.00 | 18.60 | 14.85 | 17.05 | 0.00 | 0.00% | 300 | 622 | 43.13% | Yes |
| PDD251219P00155000 | 11/5 2:24 PM | 155.00 | 19.70 | 18.2 | 22.05 | -3.35 | -14.53% | 37 | 102 | 50.16% | Yes |
| PDD251219P00160000 | 10/13 3:30 PM | 160.00 | 31.10 | 23.5 | 25.95 | 0.00 | 0.00% | 1 | 17 | 48.66% | Yes |
| PDD251219P00165000 | 9/29 3:29 PM | 165.00 | 35.15 | 25.95 | 29.65 | 0.00 | 0.00% | 6 | 17 | 42.18% | Yes |
| PDD251219P00170000 | 9/19 9:32 AM | 170.00 | 39.00 | 39.7 | 41.85 | 0.00 | 0.00% | 1 | 1086 | 92.66% | Yes |
| PDD251219P00175000 | 10/23 12:17 PM | 175.00 | 43.05 | 37.1 | 40.85 | 0.00 | 0.00% | 30 | 65 | 63.57% | Yes |
| PDD251219P00180000 | 9/19 11:37 AM | 180.00 | 49.70 | 49.25 | 52.85 | 0.00 | 0.00% | 55 | 0 | 105.79% | Yes |
| PDD251219P00185000 | 9/19 9:50 AM | 185.00 | 54.70 | 54.1 | 57.9 | 0.00 | 0.00% | 1 | 0 | 110.74% | Yes |
| PDD251219P00190000 | 9/19 9:50 AM | 190.00 | 59.60 | 59.2 | 63.1 | 0.00 | 0.00% | 1 | 0 | 116.72% | Yes |
| PDD251219P00195000 | 11/26 2:04 PM | 195.00 | 95.95 | 95.35 | 99.8 | 0.00 | 0.00% | 12 | 0 | 294.24% | Yes |
| PDD251219P00200000 | 10/7 2:47 PM | 200.00 | 61.45 | 80.6 | 81.9 | 0.00 | 0.00% | 29 | 28 | 185.50% | Yes |
| PDD251219P00210000 | 8/20 9:30 AM | 210.00 | 88.85 | 79.4 | 80.6 | 0.00 | 0.00% | 5 | 0 | 126.86% | Yes |
| PDD251219P00220000 | 3/20 2:11 PM | 220.00 | 89.15 | 124.35 | 128.1 | 0.00 | 0.00% | 1 | 0 | 337.51% | Yes |
| PDD251219P00230000 | 10/14 1:15 PM | 230.00 | 96.83 | 114.5 | 121.5 | 0.00 | 0.00% | 2 | 7 | 248.88% | Yes |
| PDD251219P00240000 | 3/25 12:04 PM | 240.00 | 113.50 | 134.95 | 138.6 | 0.00 | 0.00% | 5 | 0 | 303.42% | Yes |
