PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503C00095000 | 2024-04-24 3:58PM EDT | 95.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240503C00100000 | 2024-04-26 3:02PM EDT | 100.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| PDD240503C00105000 | 2024-04-22 1:54PM EDT | 105.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| PDD240503C00106000 | 2024-04-22 10:48AM EDT | 106.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PDD240503C00107000 | 2024-04-22 10:51AM EDT | 107.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| PDD240503C00108000 | 2024-04-22 10:38AM EDT | 108.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| PDD240503C00109000 | 2024-04-19 2:13PM EDT | 109.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| PDD240503C00110000 | 2024-04-26 3:07PM EDT | 110.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| PDD240503C00111000 | 2024-04-24 11:28AM EDT | 111.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| PDD240503C00112000 | 2024-04-26 2:22PM EDT | 112.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| PDD240503C00113000 | 2024-04-25 12:06PM EDT | 113.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| PDD240503C00114000 | 2024-04-29 3:07PM EDT | 114.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| PDD240503C00115000 | 2024-04-29 2:19PM EDT | 115.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| PDD240503C00116000 | 2024-04-29 12:32PM EDT | 116.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| PDD240503C00117000 | 2024-04-29 9:50AM EDT | 117.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| PDD240503C00118000 | 2024-04-26 3:11PM EDT | 118.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 0.00% |
| PDD240503C00119000 | 2024-04-29 12:06PM EDT | 119.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 0.00% |
| PDD240503C00120000 | 2024-04-29 9:55AM EDT | 120.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,186 | 0.00% |
| PDD240503C00121000 | 2024-04-29 3:00PM EDT | 121.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 0.00% |
| PDD240503C00122000 | 2024-04-29 1:51PM EDT | 122.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| PDD240503C00123000 | 2024-04-29 12:31PM EDT | 123.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,074 | 0.00% |
| PDD240503C00124000 | 2024-04-29 1:52PM EDT | 124.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 109 | 0.00% |
| PDD240503C00125000 | 2024-04-29 3:35PM EDT | 125.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 235 | 684 | 0.00% |
| PDD240503C00126000 | 2024-04-29 3:37PM EDT | 126.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 81 | 177 | 0.00% |
| PDD240503C00127000 | 2024-04-29 3:58PM EDT | 127.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 520 | 516 | 0.39% |
| PDD240503C00128000 | 2024-04-29 3:52PM EDT | 128.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 131 | 215 | 3.13% |
| PDD240503C00129000 | 2024-04-29 3:43PM EDT | 129.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 271 | 219 | 3.13% |
| PDD240503C00130000 | 2024-04-29 3:57PM EDT | 130.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,831 | 849 | 6.25% |
| PDD240503C00131000 | 2024-04-29 3:58PM EDT | 131.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 353 | 177 | 6.25% |
| PDD240503C00132000 | 2024-04-29 3:51PM EDT | 132.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 293 | 317 | 12.50% |
| PDD240503C00133000 | 2024-04-29 3:35PM EDT | 133.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 101 | 673 | 12.50% |
| PDD240503C00134000 | 2024-04-29 3:31PM EDT | 134.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 987 | 1,071 | 12.50% |
| PDD240503C00135000 | 2024-04-29 3:51PM EDT | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,182 | 2,074 | 12.50% |
| PDD240503C00136000 | 2024-04-29 3:59PM EDT | 136.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 356 | 494 | 12.50% |
| PDD240503C00137000 | 2024-04-29 2:09PM EDT | 137.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 12.50% |
| PDD240503C00138000 | 2024-04-29 2:09PM EDT | 138.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 341 | 25.00% |
| PDD240503C00139000 | 2024-04-29 2:06PM EDT | 139.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,165 | 1,242 | 25.00% |
| PDD240503C00140000 | 2024-04-29 3:55PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 531 | 1,118 | 25.00% |
| PDD240503C00141000 | 2024-04-29 3:59PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 25.00% |
| PDD240503C00142000 | 2024-04-29 9:30AM EDT | 142.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| PDD240503C00143000 | 2024-04-29 3:51PM EDT | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| PDD240503C00144000 | 2024-04-29 2:24PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 25.00% |
| PDD240503C00145000 | 2024-04-29 11:32AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 227 | 25.00% |
| PDD240503C00146000 | 2024-04-26 12:23PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 25.00% |
| PDD240503C00150000 | 2024-04-29 2:11PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 671 | 25.00% |
| PDD240503C00155000 | 2024-04-29 2:58PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 715 | 734 | 50.00% |
| PDD240503C00170000 | 2024-04-23 12:39PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PDD240503C00175000 | 2024-04-29 9:36AM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503P00090000 | 2024-04-23 3:21PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 50.00% |
| PDD240503P00095000 | 2024-04-22 12:50PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| PDD240503P00100000 | 2024-04-26 12:45PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 991 | 50.00% |
| PDD240503P00102000 | 2024-04-23 3:54PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| PDD240503P00103000 | 2024-04-26 9:30AM EDT | 103.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PDD240503P00104000 | 2024-04-22 9:59AM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| PDD240503P00105000 | 2024-04-29 12:55PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 238 | 256 | 50.00% |
| PDD240503P00106000 | 2024-04-25 3:45PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 124 | 50.00% |
| PDD240503P00107000 | 2024-04-29 3:58PM EDT | 107.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| PDD240503P00108000 | 2024-04-29 10:01AM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| PDD240503P00109000 | 2024-04-29 3:58PM EDT | 109.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| PDD240503P00110000 | 2024-04-29 3:18PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 25.00% |
| PDD240503P00111000 | 2024-04-26 10:21AM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 25.00% |
| PDD240503P00112000 | 2024-04-29 1:19PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 261 | 25.00% |
| PDD240503P00113000 | 2024-04-29 2:57PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 25.00% |
| PDD240503P00114000 | 2024-04-29 11:26AM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 25.00% |
| PDD240503P00115000 | 2024-04-29 3:21PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 25.00% |
| PDD240503P00116000 | 2024-04-29 10:32AM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 25.00% |
| PDD240503P00117000 | 2024-04-29 2:32PM EDT | 117.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 95 | 236 | 25.00% |
| PDD240503P00118000 | 2024-04-29 3:45PM EDT | 118.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 135 | 168 | 12.50% |
| PDD240503P00119000 | 2024-04-29 3:51PM EDT | 119.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 66 | 2,235 | 12.50% |
| PDD240503P00120000 | 2024-04-29 3:58PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 426 | 1,221 | 12.50% |
| PDD240503P00121000 | 2024-04-29 3:49PM EDT | 121.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 65 | 443 | 12.50% |
| PDD240503P00122000 | 2024-04-29 3:50PM EDT | 122.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 137 | 289 | 12.50% |
| PDD240503P00123000 | 2024-04-29 3:57PM EDT | 123.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 83 | 599 | 6.25% |
| PDD240503P00124000 | 2024-04-29 3:59PM EDT | 124.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 784 | 1,946 | 6.25% |
| PDD240503P00125000 | 2024-04-29 3:58PM EDT | 125.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,293 | 1,627 | 3.13% |
| PDD240503P00126000 | 2024-04-29 3:59PM EDT | 126.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 401 | 417 | 1.56% |
| PDD240503P00127000 | 2024-04-29 3:52PM EDT | 127.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 75 | 138 | 0.00% |
| PDD240503P00128000 | 2024-04-29 3:48PM EDT | 128.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 128 | 0.00% |
| PDD240503P00129000 | 2024-04-29 11:09AM EDT | 129.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 29 | 52 | 0.00% |
| PDD240503P00130000 | 2024-04-29 1:06PM EDT | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 96 | 0.00% |
| PDD240503P00131000 | 2024-04-26 11:13AM EDT | 131.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| PDD240503P00132000 | 2024-04-29 9:44AM EDT | 132.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| PDD240503P00133000 | 2024-04-29 9:30AM EDT | 133.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| PDD240503P00134000 | 2024-04-29 9:40AM EDT | 134.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| PDD240503P00135000 | 2024-04-26 11:34AM EDT | 135.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| PDD240503P00136000 | 2024-04-29 9:44AM EDT | 136.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| PDD240503P00138000 | 2024-04-26 9:47AM EDT | 138.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PDD240503P00139000 | 2024-04-23 2:33PM EDT | 139.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PDD240503P00140000 | 2024-04-25 10:50AM EDT | 140.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PDD240503P00143000 | 2024-04-24 9:33AM EDT | 143.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PDD240503P00146000 | 2024-04-24 12:25PM EDT | 146.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.