PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240531C00090000 | 2024-05-02 12:34PM EDT | 90.00 | 47.55 | 51.85 | 55.15 | 0.00 | - | - | 5 | 104.69% |
| PDD240531C00095000 | 2024-04-18 11:09AM EDT | 95.00 | 22.30 | 46.90 | 50.20 | 0.00 | - | - | 0 | 98.73% |
| PDD240531C00100000 | 2024-05-02 1:42PM EDT | 100.00 | 39.50 | 41.90 | 45.20 | 0.00 | - | 4 | 13 | 87.89% |
| PDD240531C00101000 | 2024-05-14 9:50AM EDT | 101.00 | 37.25 | 40.90 | 44.25 | 0.00 | - | 11 | 11 | 87.60% |
| PDD240531C00105000 | 2024-04-12 9:44AM EDT | 105.00 | 17.75 | 30.85 | 32.80 | 0.00 | - | 2 | 2 | 0.00% |
| PDD240531C00106000 | 2024-04-23 9:46AM EDT | 106.00 | 24.65 | 36.05 | 39.30 | 0.00 | - | - | 1 | 82.81% |
| PDD240531C00110000 | 2024-05-14 10:48AM EDT | 110.00 | 28.69 | 32.15 | 35.30 | 0.00 | - | 1 | 19 | 76.37% |
| PDD240531C00112000 | 2024-04-26 10:31AM EDT | 112.00 | 16.70 | 30.05 | 33.35 | 0.00 | - | 100 | 100 | 71.00% |
| PDD240531C00113000 | 2024-05-02 1:54PM EDT | 113.00 | 26.96 | 29.35 | 32.35 | 0.00 | - | 1 | 26 | 74.46% |
| PDD240531C00114000 | 2024-05-13 9:34AM EDT | 114.00 | 26.95 | 28.20 | 30.90 | 0.00 | - | 1 | 376 | 59.47% |
| PDD240531C00115000 | 2024-05-02 1:11PM EDT | 115.00 | 25.64 | 27.35 | 29.80 | 0.00 | - | 1 | 11 | 58.98% |
| PDD240531C00116000 | 2024-04-26 10:02AM EDT | 116.00 | 14.60 | 26.30 | 28.55 | 0.00 | - | 5 | 5 | 85.01% |
| PDD240531C00117000 | 2024-05-13 10:44AM EDT | 117.00 | 23.93 | 25.35 | 28.15 | 0.00 | - | 10 | 11 | 62.26% |
| PDD240531C00118000 | 2024-05-03 1:24PM EDT | 118.00 | 22.85 | 24.35 | 27.05 | 0.00 | - | 1 | 1 | 58.35% |
| PDD240531C00119000 | 2024-05-02 11:35AM EDT | 119.00 | 16.80 | 24.30 | 26.55 | 0.00 | - | 1 | 11 | 74.80% |
| PDD240531C00120000 | 2024-05-13 11:29AM EDT | 120.00 | 22.02 | 23.35 | 24.75 | 0.00 | - | 1 | 112 | 64.16% |
| PDD240531C00121000 | 2024-04-15 3:23PM EDT | 121.00 | 5.70 | 19.85 | 22.80 | 0.00 | - | - | 13 | 55.32% |
| PDD240531C00122000 | 2024-05-13 9:40AM EDT | 122.00 | 18.72 | 21.10 | 23.90 | 0.00 | - | 1 | 30 | 68.70% |
| PDD240531C00123000 | 2024-05-03 1:24PM EDT | 123.00 | 19.07 | 20.70 | 22.20 | 0.00 | - | 2 | 38 | 65.23% |
| PDD240531C00124000 | 2024-05-06 9:56AM EDT | 124.00 | 16.96 | 19.75 | 21.80 | 0.00 | - | 1 | 1 | 68.24% |
| PDD240531C00125000 | 2024-05-16 10:40AM EDT | 125.00 | 19.50 | 19.15 | 20.55 | +1.60 | +8.94% | 1 | 111 | 66.77% |
| PDD240531C00126000 | 2024-05-13 12:48PM EDT | 126.00 | 16.07 | 18.35 | 19.25 | 0.00 | - | 3 | 67 | 63.35% |
| PDD240531C00127000 | 2024-05-06 10:57AM EDT | 127.00 | 14.76 | 17.50 | 18.25 | 0.00 | - | 8 | 39 | 61.82% |
| PDD240531C00128000 | 2024-05-13 12:47PM EDT | 128.00 | 14.50 | 16.65 | 17.25 | 0.00 | - | 2 | 270 | 60.21% |
| PDD240531C00129000 | 2024-05-06 10:06AM EDT | 129.00 | 12.95 | 15.85 | 16.50 | 0.00 | - | 8 | 295 | 60.50% |
| PDD240531C00130000 | 2024-05-16 2:35PM EDT | 130.00 | 15.22 | 15.10 | 15.85 | +1.22 | +8.71% | 44 | 578 | 61.50% |
| PDD240531C00131000 | 2024-05-09 11:53AM EDT | 131.00 | 11.40 | 14.35 | 15.00 | 0.00 | - | 5 | 405 | 60.96% |
| PDD240531C00132000 | 2024-05-13 11:08AM EDT | 132.00 | 12.10 | 13.60 | 14.20 | 0.00 | - | 1 | 241 | 60.55% |
| PDD240531C00133000 | 2024-05-13 2:49PM EDT | 133.00 | 11.00 | 12.90 | 13.45 | 0.00 | - | 5 | 28 | 60.50% |
| PDD240531C00134000 | 2024-05-16 3:16PM EDT | 134.00 | 12.27 | 12.25 | 13.75 | +1.32 | +12.05% | 1 | 30 | 65.87% |
| PDD240531C00135000 | 2024-05-16 3:36PM EDT | 135.00 | 11.80 | 11.60 | 12.15 | +1.50 | +14.56% | 26 | 261 | 61.26% |
| PDD240531C00136000 | 2024-05-16 12:42PM EDT | 136.00 | 11.05 | 10.95 | 11.50 | +0.80 | +7.80% | 15 | 87 | 61.28% |
| PDD240531C00137000 | 2024-05-16 3:53PM EDT | 137.00 | 10.30 | 10.35 | 11.95 | +1.40 | +15.73% | 3 | 2,587 | 66.50% |
| PDD240531C00138000 | 2024-05-16 3:36PM EDT | 138.00 | 9.91 | 9.75 | 10.30 | +1.11 | +12.61% | 12 | 3,215 | 61.65% |
| PDD240531C00139000 | 2024-05-16 3:15PM EDT | 139.00 | 9.30 | 9.25 | 9.75 | +0.77 | +9.03% | 28 | 113 | 62.18% |
| PDD240531C00140000 | 2024-05-16 2:53PM EDT | 140.00 | 8.73 | 8.70 | 9.15 | +0.73 | +9.12% | 19 | 10,557 | 62.06% |
| PDD240531C00141000 | 2024-05-16 1:51PM EDT | 141.00 | 8.05 | 8.20 | 8.70 | +0.35 | +4.55% | 21 | 115 | 62.62% |
| PDD240531C00142000 | 2024-05-16 3:02PM EDT | 142.00 | 7.77 | 7.70 | 8.95 | +0.89 | +12.94% | 22 | 89 | 66.04% |
| PDD240531C00143000 | 2024-05-16 3:35PM EDT | 143.00 | 7.33 | 7.25 | 7.65 | +0.71 | +10.73% | 52 | 10 | 62.72% |
| PDD240531C00144000 | 2024-05-16 2:39PM EDT | 144.00 | 6.90 | 6.80 | 7.20 | +0.86 | +14.24% | 33 | 14 | 62.92% |
| PDD240531C00145000 | 2024-05-16 3:54PM EDT | 145.00 | 6.50 | 6.35 | 6.70 | +0.66 | +11.30% | 202 | 1,053 | 62.70% |
| PDD240531C00146000 | 2024-05-16 3:39PM EDT | 146.00 | 6.12 | 5.95 | 6.30 | +1.12 | +22.40% | 32 | 42 | 62.94% |
| PDD240531C00147000 | 2024-05-16 3:02PM EDT | 147.00 | 5.62 | 5.55 | 5.90 | +0.77 | +15.88% | 9 | 17 | 63.01% |
| PDD240531C00148000 | 2024-05-16 1:52PM EDT | 148.00 | 5.20 | 5.15 | 5.50 | +0.70 | +15.56% | 25 | 25 | 62.92% |
| PDD240531C00149000 | 2024-05-16 11:20AM EDT | 149.00 | 4.85 | 4.80 | 5.15 | +0.70 | +16.87% | 7 | 42 | 63.06% |
| PDD240531C00150000 | 2024-05-16 3:59PM EDT | 150.00 | 4.70 | 4.60 | 4.70 | +0.60 | +14.63% | 3,905 | 17,084 | 63.27% |
| PDD240531C00152500 | 2024-05-16 3:49PM EDT | 152.50 | 3.80 | 3.65 | 4.00 | +0.68 | +21.79% | 1,390 | 70 | 62.93% |
| PDD240531C00155000 | 2024-05-16 3:59PM EDT | 155.00 | 3.20 | 3.05 | 3.25 | +0.40 | +14.29% | 85 | 188 | 62.94% |
| PDD240531C00160000 | 2024-05-16 3:53PM EDT | 160.00 | 2.20 | 1.94 | 2.99 | +0.27 | +13.99% | 89 | 6,279 | 67.31% |
| PDD240531C00165000 | 2024-05-16 3:52PM EDT | 165.00 | 1.33 | 1.25 | 1.40 | +0.01 | +0.76% | 666 | 5,132 | 62.67% |
| PDD240531C00170000 | 2024-05-16 3:40PM EDT | 170.00 | 0.90 | 0.80 | 0.99 | +0.15 | +20.00% | 25 | 94 | 63.97% |
| PDD240531C00175000 | 2024-05-16 3:01PM EDT | 175.00 | 0.60 | 0.43 | 0.68 | +0.12 | +25.00% | 114 | 34 | 64.01% |
| PDD240531C00180000 | 2024-05-16 11:52AM EDT | 180.00 | 0.51 | 0.31 | 0.49 | +0.01 | +2.00% | 42 | 3 | 66.26% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240531P00080000 | 2024-04-29 1:40PM EDT | 80.00 | 0.20 | 0.00 | 0.63 | 0.00 | - | - | 5 | 148.14% |
| PDD240531P00085000 | 2024-04-19 10:42AM EDT | 85.00 | 0.74 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 134.47% |
| PDD240531P00090000 | 2024-04-17 3:59PM EDT | 90.00 | 0.96 | 0.00 | 0.64 | 0.00 | - | - | 1 | 121.88% |
| PDD240531P00095000 | 2024-05-13 3:18PM EDT | 95.00 | 0.09 | 0.01 | 0.65 | 0.00 | - | 2 | 21 | 110.06% |
| PDD240531P00099000 | 2024-04-22 2:43PM EDT | 99.00 | 1.07 | 0.01 | 0.23 | 0.00 | - | - | 1 | 85.55% |
| PDD240531P00100000 | 2024-05-15 1:01PM EDT | 100.00 | 0.15 | 0.01 | 0.65 | 0.00 | - | 10 | 1,296 | 98.14% |
| PDD240531P00102000 | 2024-05-03 2:16PM EDT | 102.00 | 0.27 | 0.01 | 0.65 | 0.00 | - | 50 | 19 | 93.55% |
| PDD240531P00103000 | 2024-04-22 12:36PM EDT | 103.00 | 1.90 | 0.01 | 0.65 | 0.00 | - | 7 | 5 | 91.31% |
| PDD240531P00104000 | 2024-05-02 12:51PM EDT | 104.00 | 0.49 | 0.01 | 0.66 | 0.00 | - | 1 | 19 | 89.26% |
| PDD240531P00105000 | 2024-05-15 11:06AM EDT | 105.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 11 | 37 | 72.46% |
| PDD240531P00106000 | 2024-04-30 11:08AM EDT | 106.00 | 1.22 | 0.02 | 0.67 | 0.00 | - | 1 | 3 | 85.25% |
| PDD240531P00107000 | 2024-05-13 10:09AM EDT | 107.00 | 0.15 | 0.02 | 0.68 | 0.00 | - | 1 | 34 | 83.20% |
| PDD240531P00108000 | 2024-05-07 12:00PM EDT | 108.00 | 0.25 | 0.03 | 0.69 | 0.00 | - | 4 | 101 | 81.45% |
| PDD240531P00109000 | 2024-05-03 11:49AM EDT | 109.00 | 0.50 | 0.03 | 0.70 | 0.00 | - | 1 | 4 | 79.39% |
| PDD240531P00110000 | 2024-05-16 11:05AM EDT | 110.00 | 0.14 | 0.08 | 0.14 | -0.03 | -17.65% | 4 | 180 | 62.89% |
| PDD240531P00111000 | 2024-05-02 11:39AM EDT | 111.00 | 0.82 | 0.04 | 0.73 | 0.00 | - | 1 | 4 | 75.83% |
| PDD240531P00112000 | 2024-05-10 9:41AM EDT | 112.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 329 | 74.22% |
| PDD240531P00113000 | 2024-05-14 12:51PM EDT | 113.00 | 0.25 | 0.06 | 0.77 | 0.00 | - | 1 | 0 | 72.56% |
| PDD240531P00114000 | 2024-05-13 11:33AM EDT | 114.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 1 | 43 | 69.24% |
| PDD240531P00115000 | 2024-05-16 3:27PM EDT | 115.00 | 0.20 | 0.12 | 0.40 | -0.28 | -58.33% | 29 | 66 | 62.11% |
| PDD240531P00116000 | 2024-05-13 3:59PM EDT | 116.00 | 0.23 | 0.09 | 0.74 | 0.00 | - | 1 | 13 | 65.97% |
| PDD240531P00117000 | 2024-05-16 2:24PM EDT | 117.00 | 0.32 | 0.14 | 0.47 | -0.38 | -54.29% | 2 | 3 | 59.86% |
| PDD240531P00118000 | 2024-05-16 3:16PM EDT | 118.00 | 0.33 | 0.12 | 0.40 | -0.27 | -45.00% | 7 | 46 | 56.06% |
| PDD240531P00119000 | 2024-05-13 9:33AM EDT | 119.00 | 0.31 | 0.15 | 0.83 | 0.00 | - | 1 | 1,008 | 61.72% |
| PDD240531P00120000 | 2024-05-16 3:23PM EDT | 120.00 | 0.40 | 0.30 | 0.54 | -0.30 | -42.86% | 4 | 781 | 57.47% |
| PDD240531P00121000 | 2024-05-16 10:51AM EDT | 121.00 | 0.61 | 0.30 | 0.47 | -0.09 | -12.86% | 1 | 146 | 54.30% |
| PDD240531P00122000 | 2024-05-16 11:18AM EDT | 122.00 | 0.68 | 0.31 | 0.54 | -0.19 | -21.84% | 1 | 126 | 53.32% |
| PDD240531P00123000 | 2024-05-16 12:08PM EDT | 123.00 | 0.70 | 0.49 | 0.79 | -0.32 | -31.37% | 2 | 234 | 56.59% |
| PDD240531P00124000 | 2024-05-16 3:24PM EDT | 124.00 | 0.77 | 0.53 | 0.73 | -0.29 | -27.36% | 1 | 727 | 54.05% |
| PDD240531P00125000 | 2024-05-16 1:52PM EDT | 125.00 | 1.00 | 0.64 | 0.84 | -0.30 | -23.08% | 5 | 103 | 54.10% |
| PDD240531P00126000 | 2024-05-16 11:15AM EDT | 126.00 | 1.13 | 0.87 | 0.98 | -0.27 | -19.29% | 3 | 54 | 55.23% |
| PDD240531P00127000 | 2024-05-15 9:30AM EDT | 127.00 | 1.36 | 0.89 | 1.13 | -0.30 | -18.07% | 1 | 157 | 54.22% |
| PDD240531P00128000 | 2024-05-16 3:23PM EDT | 128.00 | 1.25 | 1.25 | 1.31 | -0.63 | -33.51% | 23 | 162 | 55.98% |
| PDD240531P00129000 | 2024-05-15 10:28AM EDT | 129.00 | 2.29 | 1.37 | 1.53 | 0.00 | - | 6 | 41 | 55.81% |
| PDD240531P00130000 | 2024-05-16 3:41PM EDT | 130.00 | 1.70 | 1.55 | 2.37 | -0.74 | -30.33% | 26 | 392 | 59.81% |
| PDD240531P00131000 | 2024-05-16 3:39PM EDT | 131.00 | 1.96 | 1.82 | 2.00 | -0.75 | -27.68% | 8 | 5,024 | 56.32% |
| PDD240531P00132000 | 2024-05-16 3:32PM EDT | 132.00 | 2.29 | 1.98 | 2.32 | -0.69 | -23.15% | 11 | 25 | 56.30% |
| PDD240531P00133000 | 2024-05-16 10:23AM EDT | 133.00 | 2.70 | 2.33 | 2.60 | -0.55 | -16.92% | 1 | 5,044 | 56.89% |
| PDD240531P00134000 | 2024-05-16 2:37PM EDT | 134.00 | 3.00 | 2.64 | 3.00 | -0.60 | -16.67% | 8 | 3,152 | 57.59% |
| PDD240531P00135000 | 2024-05-16 3:41PM EDT | 135.00 | 3.18 | 2.94 | 3.30 | -0.86 | -21.29% | 68 | 292 | 57.47% |
| PDD240531P00136000 | 2024-05-15 11:42AM EDT | 136.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 109 | 135 | 57.42% |
| PDD240531P00137000 | 2024-05-16 12:34PM EDT | 137.00 | 4.63 | 3.70 | 4.00 | -0.27 | -5.51% | 12 | 7,063 | 57.84% |
| PDD240531P00138000 | 2024-05-15 3:59PM EDT | 138.00 | 5.35 | 4.10 | 4.45 | 0.00 | - | 422 | 347 | 58.23% |
| PDD240531P00139000 | 2024-05-16 9:36AM EDT | 139.00 | 5.20 | 4.55 | 4.95 | -0.80 | -13.33% | 2 | 35 | 58.84% |
| PDD240531P00140000 | 2024-05-16 2:56PM EDT | 140.00 | 5.65 | 5.05 | 5.40 | -0.70 | -11.02% | 12 | 55 | 59.23% |
| PDD240531P00141000 | 2024-05-16 3:47PM EDT | 141.00 | 5.75 | 5.55 | 5.85 | -1.13 | -16.42% | 60 | 165 | 59.38% |
| PDD240531P00142000 | 2024-05-16 3:40PM EDT | 142.00 | 6.30 | 6.05 | 6.35 | -1.30 | -17.11% | 62 | 13 | 59.55% |
| PDD240531P00145000 | 2024-05-16 10:37AM EDT | 145.00 | 8.25 | 7.70 | 8.00 | -1.50 | -15.38% | 1 | 7 | 60.16% |
| PDD240531P00147000 | 2024-05-16 11:12AM EDT | 147.00 | 9.60 | 8.85 | 9.20 | -0.90 | -8.57% | 41 | 1 | 60.23% |
| PDD240531P00148000 | 2024-05-16 11:07AM EDT | 148.00 | 9.70 | 9.45 | 9.80 | -1.85 | -16.02% | 1 | 6 | 60.11% |
| PDD240531P00150000 | 2024-05-16 11:23AM EDT | 150.00 | 11.85 | 10.75 | 11.10 | -0.60 | -4.82% | 8 | 4 | 60.16% |
| PDD240531P00155000 | 2024-05-15 1:48PM EDT | 155.00 | 16.40 | 14.25 | 15.15 | 0.00 | - | 1 | 0 | 62.26% |
© 2024 Yahoo. All rights reserved.