$112.33
-1.08-0.95%
À la fermeture: -
$112.52
0.190.17%
Après les heures de négociation: 5:08 PM EDT
Comments
Loading...
PDD Holdings (NASDAQ:PDD) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de PDD Holdings à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour PDD Holdings..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price84.95Sep 26, 2024
Change
00%
Bid65.55
Ask68.55
volume0
Intrest1
Strike
45
45
Last Price0.21Sep 10, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid60.4
Ask64.35
volume0
Intrest0
Strike
50
50
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest56
Last Price-
Change
-
Bid55.4
Ask59.3
volume0
Intrest0
Strike
55
55
Last Price0.03Oct 02, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest37
Last Price82.85Oct 01, 2024
Change
00%
Bid50.4
Ask54.35
volume0
Intrest11
Strike
60
60
Last Price0.16Sep 26, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest225
Last Price32.5Sep 03, 2024
Change
00%
Bid45.4
Ask49
volume0
Intrest1
Strike
65
65
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest1368
Last Price54.96Sep 26, 2024
Change
00%
Bid40.6
Ask44.4
volume0
Intrest9
Strike
70
70
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5711
Last Price68.4Oct 08, 2024
Change
00%
Bid35.4
Ask39.4
volume0
Intrest15
Strike
75
75
Last Price0.03Nov 14, 2024
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest1707
Last Price32.46Nov 14, 2024
Change
26.4944.94%
Bid30.4
Ask34.3
volume3
Intrest29
Strike
80
80
Last Price0.02Nov 14, 2024
Change
0.0360%
Bid-
Ask0.02
volume3
Intrest1880
Last Price25.35Nov 14, 2024
Change
10.4529.19%
Bid26.65
Ask28.3
volume5
Intrest901
Strike
85
85
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2121
Last Price22.1Nov 14, 2024
Change
14.33%
Bid21.9
Ask22.55
volume14
Intrest424
Strike
90
90
Last Price0.03Nov 14, 2024
Change
0.0125%
Bid0.01
Ask0.25
volume8
Intrest4600
Last Price-
Change
-
Bid19.4
Ask23.25
volume0
Intrest0
Strike
91
91
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest9
Last Price-
Change
-
Bid18.65
Ask21.85
volume0
Intrest0
Strike
92
92
Last Price0.2Nov 13, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest14
Last Price-
Change
-
Bid17.5
Ask21
volume0
Intrest0
Strike
93
93
Last Price0.05Nov 13, 2024
Change
00%
Bid0.01
Ask1.28
volume0
Intrest16
Last Price-
Change
-
Bid16.45
Ask19.85
volume0
Intrest0
Strike
94
94
Last Price0.04Nov 14, 2024
Change
0.0555.56%
Bid0.01
Ask0.12
volume341
Intrest148
Last Price16.8Nov 14, 2024
Change
1.16.15%
Bid17.15
Ask17.55
volume9
Intrest1438
Strike
95
95
Last Price0.01Nov 14, 2024
Change
0.0480%
Bid0.01
Ask0.05
volume4
Intrest13020
Last Price-
Change
-
Bid14.6
Ask18.3
volume0
Intrest0
Strike
96
96
Last Price0.11Nov 12, 2024
Change
00%
Bid0.01
Ask0.15
volume0
Intrest19
Last Price24.2Nov 08, 2024
Change
00%
Bid13.5
Ask17.35
volume0
Intrest1
Strike
97
97
Last Price0.06Nov 14, 2024
Change
0.0753.85%
Bid0.01
Ask0.27
volume8
Intrest26
Last Price20.05Nov 08, 2024
Change
00%
Bid12.45
Ask16.45
volume0
Intrest1
Strike
98
98
Last Price0.04Nov 14, 2024
Change
0.0555.56%
Bid0.01
Ask0.45
volume230
Intrest39
Last Price-
Change
-
Bid11.6
Ask15.4
volume0
Intrest0
Strike
99
99
Last Price0.08Nov 14, 2024
Change
0.0114.29%
Bid0.02
Ask0.11
volume8
Intrest40
Last Price12.19Nov 14, 2024
Change
1.410.3%
Bid12.2
Ask12.55
volume16
Intrest1313
Strike
100
100
Last Price0.04Nov 14, 2024
Change
0.0450%
Bid0.02
Ask0.05
volume120
Intrest5358
Last Price-
Change
-
Bid9.65
Ask13.4
volume0
Intrest0
Strike
101
101
Last Price0.06Nov 14, 2024
Change
0.0857.14%
Bid0.01
Ask0.48
volume6
Intrest31
Last Price10.3Nov 12, 2024
Change
00%
Bid9.6
Ask11.25
volume0
Intrest26
Strike
102
102
Last Price0.08Nov 14, 2024
Change
0.0220%
Bid0.04
Ask0.32
volume6
Intrest14
Last Price9.33Nov 12, 2024
Change
00%
Bid8.6
Ask11.15
volume0
Intrest25
Strike
103
103
Last Price0.09Nov 14, 2024
Change
0.0218.18%
Bid0.02
Ask0.1
volume40
Intrest162
Last Price8.3Nov 14, 2024
Change
0.080.95%
Bid7.65
Ask9.3
volume1
Intrest25
Strike
104
104
Last Price0.07Nov 14, 2024
Change
0.0750%
Bid0.03
Ask0.1
volume36
Intrest41
Last Price7.78Nov 14, 2024
Change
0.9711.09%
Bid7.3
Ask8.45
volume13
Intrest12461
Strike
105
105
Last Price0.08Nov 14, 2024
Change
0.0850%
Bid0.07
Ask0.15
volume808
Intrest3954
Last Price6.58Nov 12, 2024
Change
00%
Bid5.95
Ask6.95
volume0
Intrest14
Strike
106
106
Last Price0.11Nov 14, 2024
Change
0.1150%
Bid0.07
Ask0.11
volume114
Intrest205
Last Price5.41Nov 14, 2024
Change
1.1417.4%
Bid5.2
Ask5.95
volume23
Intrest11
Strike
107
107
Last Price0.12Nov 14, 2024
Change
0.1860%
Bid0.09
Ask0.13
volume107
Intrest156
Last Price3.95Nov 14, 2024
Change
1.5528.18%
Bid4.45
Ask5.75
volume18
Intrest8
Strike
108
108
Last Price0.18Nov 14, 2024
Change
0.1748.57%
Bid0.15
Ask0.18
volume211
Intrest5328
Last Price3.5Nov 14, 2024
Change
1.0823.58%
Bid2.92
Ask4.55
volume191
Intrest16
Strike
109
109
Last Price0.24Nov 14, 2024
Change
0.2652%
Bid0.19
Ask0.31
volume198
Intrest235
Last Price2.87Nov 14, 2024
Change
0.8823.47%
Bid2.71
Ask3.1
volume159
Intrest3337
Strike
110
110
Last Price0.5Nov 14, 2024
Change
0.228.57%
Bid0.42
Ask0.5
volume1851
Intrest11500
Last Price2.35Nov 14, 2024
Change
1.7542.68%
Bid2.07
Ask2.25
volume390
Intrest30
Strike
111
111
Last Price0.72Nov 14, 2024
Change
0.2525.77%
Bid0.72
Ask0.9
volume907
Intrest888
Last Price1.52Nov 14, 2024
Change
1.2845.71%
Bid1.34
Ask1.66
volume355
Intrest129
Strike
112
112
Last Price1.2Nov 14, 2024
Change
0.1611.76%
Bid0.58
Ask1.28
volume183
Intrest659
Last Price1.09Nov 14, 2024
Change
1.1651.56%
Bid1.04
Ask1.14
volume1318
Intrest328
Strike
113
113
Last Price1.75Nov 14, 2024
Change
0.094.89%
Bid1.59
Ask1.73
volume140
Intrest339
Last Price0.75Nov 14, 2024
Change
1.0558.33%
Bid0.7
Ask0.83
volume1055
Intrest354
Strike
114
114
Last Price2.3Nov 14, 2024
Change
0.620.69%
Bid2.08
Ask2.53
volume48
Intrest583
Last Price0.46Nov 14, 2024
Change
0.9266.67%
Bid0.45
Ask0.53
volume3594
Intrest14569
Strike
115
115
Last Price3.15Nov 14, 2024
Change
0.258.62%
Bid2.97
Ask3.15
volume172
Intrest4416
Last Price0.31Nov 14, 2024
Change
0.7470.48%
Bid0.29
Ask0.53
volume384
Intrest574
Strike
116
116
Last Price3.84Nov 14, 2024
Change
0.112.95%
Bid3.5
Ask4.65
volume29
Intrest455
Last Price0.23Nov 14, 2024
Change
0.5871.6%
Bid0.18
Ask0.23
volume1456
Intrest1329
Strike
117
117
Last Price4.85Nov 14, 2024
Change
0.030.62%
Bid4.7
Ask5.45
volume53
Intrest937
Last Price0.14Nov 14, 2024
Change
0.4174.55%
Bid0.12
Ask0.15
volume828
Intrest692
Strike
118
118
Last Price6.24Nov 14, 2024
Change
1.0720.7%
Bid5.5
Ask5.9
volume71
Intrest959
Last Price0.1Nov 14, 2024
Change
0.3678.26%
Bid0.07
Ask0.11
volume83
Intrest449
Strike
119
119
Last Price7.34Nov 14, 2024
Change
0.8412.92%
Bid6.55
Ask6.95
volume4
Intrest733
Last Price0.08Nov 14, 2024
Change
0.2374.19%
Bid0.06
Ask0.08
volume888
Intrest17178
Strike
120
120
Last Price7.43Nov 14, 2024
Change
0.466.6%
Bid7.55
Ask7.95
volume195
Intrest15024
Last Price0.06Nov 14, 2024
Change
0.1571.43%
Bid0.02
Ask0.21
volume140
Intrest1074
Strike
121
121
Last Price10.36Nov 14, 2024
Change
2.3829.82%
Bid8.35
Ask8.85
volume1
Intrest434
Last Price0.03Nov 14, 2024
Change
0.1280%
Bid0.03
Ask0.2
volume124
Intrest1097
Strike
122
122
Last Price10.21Nov 14, 2024
Change
1.112.07%
Bid8.9
Ask9.9
volume81
Intrest1399
Last Price0.05Nov 14, 2024
Change
0.0654.55%
Bid0.01
Ask0.05
volume132
Intrest702
Strike
123
123
Last Price12.18Nov 14, 2024
Change
2.1721.68%
Bid10.45
Ask10.95
volume5
Intrest164
Last Price0.03Nov 14, 2024
Change
0.0562.5%
Bid0.01
Ask0.04
volume783
Intrest456
Strike
124
124
Last Price13.38Nov 14, 2024
Change
2.1318.93%
Bid11.3
Ask11.85
volume6
Intrest611
Last Price0.01Nov 14, 2024
Change
0.0685.71%
Bid0.01
Ask0.03
volume129
Intrest5566
Strike
125
125
Last Price12.56Nov 14, 2024
Change
0.564.67%
Bid12.45
Ask12.9
volume20768
Intrest14281
Last Price0.02Nov 14, 2024
Change
00%
Bid0.01
Ask0.25
volume13
Intrest884
Strike
126
126
Last Price13.7Nov 14, 2024
Change
0.312.21%
Bid13.45
Ask13.85
volume171
Intrest88
Last Price0.01Nov 14, 2024
Change
0.1392.86%
Bid-
Ask0.01
volume11
Intrest402
Strike
127
127
Last Price14.85Nov 14, 2024
Change
0.563.92%
Bid14.3
Ask14.95
volume400
Intrest193
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest577
Strike
128
128
Last Price15.85Nov 14, 2024
Change
1.6511.62%
Bid15.25
Ask15.8
volume130
Intrest65
Last Price0.08Nov 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest854
Strike
129
129
Last Price17.7Nov 14, 2024
Change
5.3543.32%
Bid15.8
Ask17.15
volume60
Intrest32
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume213
Intrest6168
Strike
130
130
Last Price17.58Nov 14, 2024
Change
1.046.29%
Bid17.05
Ask17.95
volume13982
Intrest4463
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume4
Intrest2907
Strike
131
131
Last Price20Nov 14, 2024
Change
7.1555.64%
Bid18.05
Ask19.25
volume50
Intrest19
Last Price0.08Nov 14, 2024
Change
0.0360%
Bid-
Ask0.08
volume1
Intrest2164
Strike
132
132
Last Price21Nov 14, 2024
Change
6.3543.34%
Bid17.9
Ask20.2
volume20
Intrest9
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest426
Strike
133
133
Last Price15.66Nov 08, 2024
Change
00%
Bid19.95
Ask21.25
volume0
Intrest1
Last Price0.01Nov 14, 2024
Change
0.0375%
Bid-
Ask0.08
volume3
Intrest767
Strike
134
134
Last Price21.95Nov 14, 2024
Change
0.813.83%
Bid21.1
Ask22.15
volume990
Intrest253
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume96
Intrest15307
Strike
135
135
Last Price23.1Nov 14, 2024
Change
1.15%
Bid22.5
Ask22.8
volume610
Intrest152
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest354
Strike
136
136
Last Price10.75Nov 07, 2024
Change
00%
Bid23.25
Ask24.2
volume0
Intrest3
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1040
Strike
137
137
Last Price24.53Nov 12, 2024
Change
00%
Bid22.85
Ask26.15
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest129
Strike
138
138
Last Price17.65Nov 04, 2024
Change
00%
Bid23.9
Ask27.65
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
0.02100%
Bid-
Ask0.24
volume1
Intrest64
Strike
139
139
Last Price14.76Nov 07, 2024
Change
00%
Bid24.7
Ask28.65
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest20975
Strike
140
140
Last Price27.69Nov 14, 2024
Change
0.692.56%
Bid26.8
Ask28.7
volume5013
Intrest1333
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Strike
141
141
Last Price20.85Oct 31, 2024
Change
00%
Bid26.85
Ask30.4
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest413
Strike
142
142
Last Price28.77Nov 12, 2024
Change
00%
Bid27.75
Ask31.6
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask1.11
volume0
Intrest172
Strike
143
143
Last Price17.43Nov 07, 2024
Change
00%
Bid28.7
Ask32.65
volume0
Intrest0
Last Price0.25Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest117
Strike
144
144
Last Price24.54Nov 08, 2024
Change
00%
Bid29.65
Ask32.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest4999
Strike
145
145
Last Price34.35Nov 14, 2024
Change
3.3510.81%
Bid30.75
Ask34.55
volume290
Intrest55
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest162
Strike
146
146
Last Price23.95Oct 25, 2024
Change
00%
Bid31.7
Ask35.65
volume0
Intrest0
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
147
147
Last Price33.8Nov 12, 2024
Change
00%
Bid32.65
Ask36.1
volume0
Intrest0
Last Price0.09Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
148
148
Last Price-
Change
-
Bid33.65
Ask37.1
volume0
Intrest0
Last Price0.16Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Strike
149
149
Last Price-
Change
-
Bid34.65
Ask38.55
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume106
Intrest17315
Strike
150
150
Last Price36Nov 13, 2024
Change
00%
Bid36.75
Ask39.65
volume0
Intrest2
Last Price0.08Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
152.5
152.5
Last Price-
Change
-
Bid38.15
Ask41.95
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20801
Strike
155
155
Last Price42.25Nov 12, 2024
Change
00%
Bid41.4
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid43.25
Ask46.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume32
Intrest29948
Strike
160
160
Last Price47.7Nov 14, 2024
Change
0.450.95%
Bid45.7
Ask48.9
volume1
Intrest1
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest19011
Strike
165
165
Last Price44.3Nov 01, 2024
Change
00%
Bid50.65
Ask54.65
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest4573
Strike
170
170
Last Price59.25Nov 14, 2024
Change
3.255.8%
Bid56.75
Ask58.6
volume440
Intrest100
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest3601
Strike
175
175
Last Price54.25Oct 24, 2024
Change
00%
Bid60.7
Ask64.65
volume0
Intrest0
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4279
Strike
180
180
Last Price55.2Oct 18, 2024
Change
00%
Bid66.2
Ask69.6
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1127
Strike
185
185
Last Price61.93Oct 17, 2024
Change
00%
Bid70.7
Ask74.65
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume1
Intrest1592
Strike
190
190
Last Price41.4Oct 07, 2024
Change
00%
Bid76
Ask79.65
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest512
Strike
195
195
Last Price43.45Oct 04, 2024
Change
00%
Bid80.7
Ask84.65
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4855
Strike
200
200
Last Price56.1Oct 08, 2024
Change
00%
Bid86.35
Ask88.9
volume0
Intrest0
Last Price0.01Oct 28, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest60
Strike
205
205
Last Price-
Change
-
Bid90.4
Ask94.8
volume0
Intrest0
Last Price0.21Oct 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest642
Strike
210
210
Last Price60.5Oct 07, 2024
Change
00%
Bid95.7
Ask99.7
volume0
Intrest0
Last Price0.09Oct 22, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Strike
215
215
Last Price-
Change
-
Bid100.4
Ask104.8
volume0
Intrest0
Last Price0.1Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1046
Strike
220
220
Last Price68.25Oct 07, 2024
Change
00%
Bid105.7
Ask109.65
volume0
Intrest0
Last Price0.35Oct 10, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest29
Strike
225
225
Last Price-
Change
-
Bid110.4
Ask114.8
volume0
Intrest0
Last Price0.11Oct 21, 2024
Change
00%
Bid-
Ask0.91
volume0
Intrest391
Strike
230
230
Last Price-
Change
-
Bid115.8
Ask119.7
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest534
Strike
240
240
Last Price139.14Aug 26, 2024
Change
00%
Bid125.7
Ask129.1
volume0
Intrest0