PDD options chain $82.24
← Back to PDD stock page
In-the-money contracts are shaded relative to the current underlying price ($82.24).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| PDD260904C00065000 |
$65.00 |
$22.47 |
— |
$16.32 |
$19.04 |
4 |
| PDD260904C00070000 |
$70.00 |
$12.96 |
-0.34 (-2.6%) |
$10.41 |
$13.60 |
4 |
| PDD260904C00071000 |
$71.00 |
$11.98 |
— |
$10.99 |
$12.70 |
4 |
| PDD260904C00072000 |
$72.00 |
$11.09 |
— |
$8.65 |
$11.64 |
4 |
| PDD260904C00073000 |
$73.00 |
$10.10 |
-1.36 (-11.9%) |
$7.70 |
$10.68 |
4 |
| PDD260904C00074000 |
$74.00 |
$10.48 |
— |
$6.62 |
$9.88 |
4 |
| PDD260904C00075000 |
$75.00 |
$8.23 |
-4.12 (-33.4%) |
$5.58 |
$9.56 |
2 |
| PDD260904C00076000 |
$76.00 |
$7.30 |
— |
$4.88 |
$8.35 |
2 |
| PDD260904C00077000 |
$77.00 |
$6.06 |
— |
$3.97 |
$6.80 |
2 |
| PDD260904C00078000 |
$78.00 |
$4.85 |
-2.40 (-33.1%) |
$4.18 |
$5.82 |
5 |
| PDD260904C00079000 |
$79.00 |
$3.95 |
-2.00 (-33.6%) |
$2.27 |
$4.92 |
3 |
| PDD260904C00080000 |
$80.00 |
$4.54 |
-1.48 (-24.6%) |
$2.15 |
$3.97 |
1 |
| PDD260904C00081000 |
$81.00 |
$2.30 |
-1.36 (-37.2%) |
$1.46 |
$2.12 |
9 |
| PDD260904C00082000 |
$82.00 |
$1.20 |
-0.60 (-33.3%) |
$0.87 |
$1.08 |
75 |
| PDD260904C00083000 |
$83.00 |
$0.55 |
-0.53 (-49.1%) |
$0.47 |
$0.59 |
117 |
| PDD260904C00084000 |
$84.00 |
$0.28 |
-0.36 (-56.2%) |
$0.24 |
$0.36 |
333 |
| PDD260904C00085000 |
$85.00 |
$0.13 |
-0.23 (-63.9%) |
$0.12 |
$0.27 |
919 |
| PDD260904C00086000 |
$86.00 |
$0.08 |
-0.21 (-72.4%) |
$0.01 |
$0.12 |
131 |
| PDD260904C00087000 |
$87.00 |
$0.05 |
-0.07 (-58.3%) |
$0.01 |
$0.07 |
65 |
| PDD260904C00088000 |
$88.00 |
$0.04 |
-0.04 (-50.0%) |
$0.01 |
$0.09 |
302 |
| PDD260904C00089000 |
$89.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.06 |
27 |
| PDD260904C00090000 |
$90.00 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.04 |
30 |
| PDD260904C00091000 |
$91.00 |
$0.01 |
-0.08 (-88.9%) |
$0.03 |
$0.07 |
6 |
| PDD260904C00092000 |
$92.00 |
$0.07 |
-0.02 (-22.2%) |
$0.00 |
$0.31 |
3 |
| PDD260904C00093000 |
$93.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.06 |
2 |
| PDD260904C00094000 |
$94.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.63 |
2 |
| PDD260904C00095000 |
$95.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.44 |
3 |
| PDD260904C00096000 |
$96.00 |
$0.05 |
-0.06 (-54.5%) |
$0.00 |
$0.44 |
4 |
| PDD260904C00097000 |
$97.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.36 |
31 |
| PDD260904C00098000 |
$98.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.34 |
60 |
| PDD260904C00099000 |
$99.00 |
$0.10 |
+0.04 (+66.7%) |
$0.00 |
$0.28 |
2 |
| PDD260904C00100000 |
$100.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
171 |
| PDD260904C00101000 |
$101.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.51 |
150 |
| PDD260904C00102000 |
$102.00 |
$0.05 |
-0.08 (-61.5%) |
$0.00 |
$2.09 |
1 |
| PDD260904C00103000 |
$103.00 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$2.11 |
1 |
| PDD260904C00104000 |
$104.00 |
$0.04 |
-0.08 (-66.7%) |
$0.00 |
$0.13 |
1 |
| PDD260904C00105000 |
$105.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
10 |
| PDD260904C00106000 |
$106.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$2.16 |
1 |
| PDD260904C00107000 |
$107.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$2.15 |
1 |
| PDD260904C00108000 |
$108.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$2.15 |
1 |
| PDD260904C00110000 |
$110.00 |
$0.40 |
-0.10 (-20.0%) |
$0.00 |
$2.11 |
45 |
| PDD260904C00115000 |
$115.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$2.11 |
2 |
| PDD260904C00120000 |
$120.00 |
$0.01 |
— |
$0.00 |
$2.15 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| PDD260904P00065000 |
$65.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$1.53 |
1 |
| PDD260904P00070000 |
$70.00 |
$0.13 |
+0.00 (+0.0%) |
$0.00 |
$1.17 |
12 |
| PDD260904P00071000 |
$71.00 |
$0.15 |
+0.01 (+7.1%) |
$0.00 |
$0.75 |
10 |
| PDD260904P00072000 |
$72.00 |
$0.21 |
+0.03 (+16.7%) |
$0.00 |
$0.54 |
17 |
| PDD260904P00073000 |
$73.00 |
$0.07 |
-0.11 (-61.1%) |
$0.00 |
$0.73 |
1 |
| PDD260904P00074000 |
$74.00 |
$0.06 |
-0.01 (-14.3%) |
$0.00 |
$0.30 |
1 |
| PDD260904P00075000 |
$75.00 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.03 |
1 |
| PDD260904P00076000 |
$76.00 |
$0.08 |
+0.05 (+166.7%) |
$0.00 |
$0.22 |
14 |
| PDD260904P00077000 |
$77.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.37 |
1 |
| PDD260904P00078000 |
$78.00 |
$0.09 |
+0.03 (+50.0%) |
$0.00 |
$0.30 |
2 |
| PDD260904P00079000 |
$79.00 |
$0.10 |
+0.00 (+0.0%) |
$0.00 |
$0.23 |
1 |
| PDD260904P00080000 |
$80.00 |
$0.14 |
+0.03 (+27.3%) |
$0.09 |
$0.14 |
118 |
| PDD260904P00081000 |
$81.00 |
$0.30 |
+0.07 (+30.4%) |
$0.15 |
$0.39 |
122 |
| PDD260904P00082000 |
$82.00 |
$0.59 |
+0.11 (+22.9%) |
$0.47 |
$0.73 |
410 |
| PDD260904P00083000 |
$83.00 |
$1.21 |
+0.25 (+26.0%) |
$1.14 |
$1.23 |
475 |
| PDD260904P00084000 |
$84.00 |
$1.70 |
+0.26 (+18.1%) |
$1.59 |
$2.09 |
262 |
| PDD260904P00085000 |
$85.00 |
$2.75 |
+0.50 (+22.2%) |
$2.67 |
$2.97 |
23 |
| PDD260904P00086000 |
$86.00 |
$3.97 |
+1.24 (+45.4%) |
$3.01 |
$4.94 |
15 |
| PDD260904P00087000 |
$87.00 |
$4.87 |
+0.92 (+23.3%) |
$4.02 |
$5.92 |
42 |
| PDD260904P00088000 |
$88.00 |
$5.51 |
+0.46 (+9.1%) |
$4.52 |
$7.53 |
13 |
| PDD260904P00089000 |
$89.00 |
$6.49 |
+1.39 (+27.3%) |
$5.21 |
$6.80 |
4 |
| PDD260904P00090000 |
$90.00 |
$7.64 |
+1.17 (+18.1%) |
$5.58 |
$9.52 |
74 |
| PDD260904P00091000 |
$91.00 |
$8.63 |
+1.21 (+16.3%) |
$6.54 |
$10.64 |
10 |
| PDD260904P00092000 |
$92.00 |
$9.58 |
+1.38 (+16.8%) |
$7.74 |
$11.72 |
10 |
| PDD260904P00093000 |
$93.00 |
$10.56 |
+1.11 (+11.7%) |
$9.38 |
$11.85 |
16 |
| PDD260904P00094000 |
$94.00 |
$11.64 |
+1.82 (+18.5%) |
$10.82 |
$12.09 |
26 |
| PDD260904P00095000 |
$95.00 |
$12.57 |
+1.77 (+16.4%) |
$11.27 |
$14.06 |
20 |
| PDD260904P00096000 |
$96.00 |
$13.63 |
— |
$11.83 |
$14.69 |
26 |
| PDD260904P00097000 |
$97.00 |
$14.61 |
+3.36 (+29.9%) |
$14.16 |
$15.42 |
44 |
| PDD260904P00098000 |
$98.00 |
$15.35 |
+1.50 (+10.8%) |
$14.04 |
$17.72 |
22 |
| PDD260904P00099000 |
$99.00 |
$15.99 |
+0.28 (+1.8%) |
$14.67 |
$18.54 |
3 |
| PDD260904P00100000 |
$100.00 |
$17.49 |
+0.87 (+5.2%) |
$16.69 |
$19.82 |
4 |
| PDD260904P00101000 |
$101.00 |
$18.48 |
— |
$16.48 |
$20.25 |
4 |
| PDD260904P00102000 |
$102.00 |
$19.36 |
+0.41 (+2.2%) |
$17.82 |
$21.83 |
4 |
| PDD260904P00103000 |
$103.00 |
$20.35 |
+1.29 (+6.8%) |
$18.59 |
$22.32 |
6 |
| PDD260904P00104000 |
$104.00 |
$21.61 |
+1.57 (+7.8%) |
$19.62 |
$23.97 |
2 |
| PDD260904P00105000 |
$105.00 |
$22.60 |
+1.59 (+7.6%) |
$20.69 |
$24.13 |
8 |
| PDD260904P00106000 |
$106.00 |
$23.24 |
+0.29 (+1.3%) |
$22.07 |
$25.35 |
8 |
| PDD260904P00107000 |
$107.00 |
$24.29 |
+0.61 (+2.6%) |
$22.76 |
$26.66 |
9 |
| PDD260904P00108000 |
$108.00 |
— |
— |
$23.78 |
$27.91 |
— |
| PDD260904P00110000 |
$110.00 |
— |
— |
$26.67 |
$29.89 |
— |
| PDD260904P00115000 |
$115.00 |
— |
— |
$31.71 |
$34.99 |
— |
| PDD260904P00120000 |
$120.00 |
$32.45 |
+1.28 (+4.1%) |
$35.99 |
$39.24 |
2 |
