PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240607C00116000 | 2024-04-26 9:43AM EDT | 116.00 | 16.80 | 30.35 | 31.90 | 0.00 | - | 1 | 1 | 63.18% |
| PDD240607C00117000 | 2024-05-15 1:23PM EDT | 117.00 | 24.54 | 29.35 | 30.95 | 0.00 | - | 30 | 15 | 62.16% |
| PDD240607C00118000 | 2024-05-01 11:09AM EDT | 118.00 | 12.15 | 28.40 | 29.85 | 0.00 | - | - | 1 | 59.38% |
| PDD240607C00119000 | 2024-04-29 2:30PM EDT | 119.00 | 13.35 | 27.45 | 29.05 | 0.00 | - | - | 1 | 61.33% |
| PDD240607C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 22.45 | 26.55 | 28.05 | 0.00 | - | 14 | 259 | 60.64% |
| PDD240607C00121000 | 2024-05-14 10:48AM EDT | 121.00 | 19.25 | 25.60 | 26.95 | 0.00 | - | 5 | 7 | 58.01% |
| PDD240607C00122000 | 2024-04-29 2:30PM EDT | 122.00 | 11.55 | 24.65 | 26.05 | 0.00 | - | - | 2 | 57.91% |
| PDD240607C00123000 | 2024-05-01 11:08AM EDT | 123.00 | 9.40 | 23.85 | 25.10 | 0.00 | - | - | 3 | 58.64% |
| PDD240607C00124000 | 2024-05-02 1:32PM EDT | 124.00 | 18.53 | 23.00 | 24.25 | 0.00 | - | - | 3 | 59.52% |
| PDD240607C00125000 | 2024-05-17 12:47PM EDT | 125.00 | 23.10 | 22.55 | 23.35 | 0.00 | - | 3 | 11 | 62.99% |
| PDD240607C00126000 | 2024-05-02 10:18AM EDT | 126.00 | 12.00 | 21.25 | 22.70 | 0.00 | - | 1 | 9 | 61.11% |
| PDD240607C00127000 | 2024-05-14 9:41AM EDT | 127.00 | 14.65 | 20.60 | 22.95 | 0.00 | - | 1 | 6 | 69.92% |
| PDD240607C00128000 | 2024-05-09 3:58PM EDT | 128.00 | 12.54 | 19.55 | 20.65 | 0.00 | - | 2 | 6 | 58.40% |
| PDD240607C00129000 | 2024-04-30 9:51AM EDT | 129.00 | 7.50 | 19.05 | 20.00 | 0.00 | - | - | 1 | 61.77% |
| PDD240607C00130000 | 2024-05-16 2:27PM EDT | 130.00 | 15.61 | 18.25 | 19.40 | 0.00 | - | 1 | 13 | 62.96% |
| PDD240607C00131000 | 2024-05-13 2:40PM EDT | 131.00 | 13.05 | 17.60 | 18.60 | 0.00 | - | 1 | 11 | 63.57% |
| PDD240607C00132000 | 2024-05-17 11:14AM EDT | 132.00 | 19.10 | 16.80 | 17.80 | 0.00 | - | 4 | 28 | 63.16% |
| PDD240607C00133000 | 2024-05-20 9:36AM EDT | 133.00 | 16.15 | 16.10 | 16.55 | -1.40 | -7.98% | 9 | 47 | 60.74% |
| PDD240607C00134000 | 2024-05-15 10:05AM EDT | 134.00 | 10.30 | 15.15 | 15.85 | 0.00 | - | 7 | 18 | 59.86% |
| PDD240607C00135000 | 2024-05-20 9:46AM EDT | 135.00 | 16.15 | 14.65 | 15.05 | -0.40 | -2.42% | 16 | 96 | 60.57% |
| PDD240607C00136000 | 2024-05-20 12:13PM EDT | 136.00 | 13.51 | 14.00 | 14.95 | +3.11 | +29.90% | 1 | 68 | 63.60% |
| PDD240607C00137000 | 2024-05-17 12:10PM EDT | 137.00 | 13.25 | 13.25 | 13.90 | 0.00 | - | 1 | 12 | 61.55% |
| PDD240607C00138000 | 2024-05-17 3:27PM EDT | 138.00 | 12.60 | 12.75 | 13.65 | 0.00 | - | 21 | 46 | 64.03% |
| PDD240607C00139000 | 2024-05-17 9:44AM EDT | 139.00 | 10.30 | 12.15 | 13.05 | 0.00 | - | 4 | 24 | 64.31% |
| PDD240607C00140000 | 2024-05-17 3:13PM EDT | 140.00 | 11.39 | 11.05 | 12.45 | 0.00 | - | 21 | 198 | 62.31% |
| PDD240607C00141000 | 2024-05-17 11:39AM EDT | 141.00 | 12.69 | 11.05 | 11.70 | 0.00 | - | 3 | 38 | 64.14% |
| PDD240607C00142000 | 2024-05-17 12:33PM EDT | 142.00 | 10.75 | 10.55 | 10.95 | 0.00 | - | 13 | 19 | 63.72% |
| PDD240607C00143000 | 2024-05-20 11:56AM EDT | 143.00 | 10.34 | 10.05 | 10.30 | +0.54 | +5.51% | 4 | 100 | 63.56% |
| PDD240607C00144000 | 2024-05-17 3:54PM EDT | 144.00 | 9.30 | 9.60 | 10.00 | 0.00 | - | 35 | 130 | 64.82% |
| PDD240607C00145000 | 2024-05-20 3:58PM EDT | 145.00 | 9.20 | 9.10 | 9.30 | +0.40 | +4.55% | 38 | 746 | 64.16% |
| PDD240607C00146000 | 2024-05-20 2:54PM EDT | 146.00 | 8.55 | 8.65 | 8.85 | +0.20 | +2.40% | 17 | 74 | 64.51% |
| PDD240607C00147000 | 2024-05-20 2:57PM EDT | 147.00 | 8.00 | 8.20 | 8.50 | +0.15 | +1.91% | 265 | 85 | 65.10% |
| PDD240607C00148000 | 2024-05-20 3:57PM EDT | 148.00 | 7.90 | 7.90 | 7.95 | +0.40 | +5.33% | 24 | 40 | 65.36% |
| PDD240607C00149000 | 2024-05-20 3:06PM EDT | 149.00 | 7.20 | 7.35 | 7.55 | +0.10 | +1.41% | 15 | 55 | 65.08% |
| PDD240607C00150000 | 2024-05-20 3:36PM EDT | 150.00 | 7.00 | 7.00 | 7.25 | +0.34 | +5.11% | 30 | 362 | 65.82% |
| PDD240607C00152500 | 2024-05-20 1:01PM EDT | 152.50 | 6.38 | 6.05 | 6.25 | +0.52 | +8.87% | 42 | 53 | 65.82% |
| PDD240607C00155000 | 2024-05-20 3:25PM EDT | 155.00 | 5.30 | 5.25 | 5.40 | +0.40 | +8.16% | 155 | 176 | 66.19% |
| PDD240607C00157500 | 2024-05-20 3:51PM EDT | 157.50 | 4.55 | 4.50 | 4.90 | +0.25 | +5.81% | 25 | 30 | 67.41% |
| PDD240607C00160000 | 2024-05-20 3:57PM EDT | 160.00 | 4.00 | 3.85 | 4.05 | +0.35 | +9.59% | 811 | 2,559 | 66.86% |
| PDD240607C00162500 | 2024-05-20 12:33PM EDT | 162.50 | 3.17 | 3.30 | 3.85 | +0.24 | +8.19% | 21 | 704 | 68.92% |
| PDD240607C00165000 | 2024-05-20 3:57PM EDT | 165.00 | 2.85 | 2.81 | 3.20 | +0.28 | +10.89% | 11,650 | 47 | 68.58% |
| PDD240607C00170000 | 2024-05-20 1:52PM EDT | 170.00 | 2.23 | 2.02 | 2.56 | +0.17 | +8.25% | 298 | 27 | 70.29% |
| PDD240607C00175000 | 2024-05-20 3:37PM EDT | 175.00 | 1.40 | 1.23 | 1.57 | -0.13 | -8.50% | 63 | 18 | 67.21% |
| PDD240607C00180000 | 2024-05-20 11:45AM EDT | 180.00 | 1.11 | 1.00 | 1.15 | +0.25 | +29.07% | 21 | 37 | 69.29% |
| PDD240607C00185000 | 2024-05-20 2:00PM EDT | 185.00 | 0.80 | 0.52 | 0.82 | +0.20 | +33.33% | 37 | 44 | 67.87% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240607P00080000 | 2024-05-13 10:13AM EDT | 80.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 128.52% |
| PDD240607P00100000 | 2024-05-10 1:21PM EDT | 100.00 | 0.12 | 0.02 | 0.36 | 0.00 | - | 8 | 603 | 85.94% |
| PDD240607P00105000 | 2024-05-10 1:20PM EDT | 105.00 | 0.16 | 0.03 | 0.38 | 0.00 | - | 8 | 8 | 77.25% |
| PDD240607P00110000 | 2024-05-10 9:40AM EDT | 110.00 | 1.11 | 0.05 | 0.38 | 0.00 | - | 1 | 41 | 68.46% |
| PDD240607P00112000 | 2024-05-20 2:53PM EDT | 112.00 | 0.15 | 0.03 | 0.41 | -0.02 | -11.76% | 1 | 7 | 65.04% |
| PDD240607P00113000 | 2024-04-25 2:38PM EDT | 113.00 | 3.35 | 0.05 | 0.42 | 0.00 | - | - | 4 | 63.97% |
| PDD240607P00114000 | 2024-05-13 10:13AM EDT | 114.00 | 0.47 | 0.06 | 0.42 | 0.00 | - | 1 | 55 | 62.40% |
| PDD240607P00115000 | 2024-05-20 10:17AM EDT | 115.00 | 0.25 | 0.16 | 0.44 | +0.05 | +25.00% | 4 | 9,782 | 63.09% |
| PDD240607P00116000 | 2024-05-07 9:42AM EDT | 116.00 | 1.04 | 0.08 | 0.46 | 0.00 | - | 14 | 17 | 60.01% |
| PDD240607P00117000 | 2024-05-17 10:17AM EDT | 117.00 | 0.20 | 0.14 | 0.49 | 0.00 | - | 1 | 17 | 59.91% |
| PDD240607P00118000 | 2024-05-15 10:08AM EDT | 118.00 | 0.67 | 0.12 | 0.52 | 0.00 | - | 1 | 46 | 58.20% |
| PDD240607P00119000 | 2024-05-15 12:26PM EDT | 119.00 | 0.71 | 0.17 | 0.57 | 0.00 | - | 2 | 18 | 58.01% |
| PDD240607P00120000 | 2024-05-20 2:34PM EDT | 120.00 | 0.37 | 0.18 | 0.47 | +0.02 | +5.71% | 6 | 10,022 | 54.69% |
| PDD240607P00121000 | 2024-05-17 10:17AM EDT | 121.00 | 0.35 | 0.29 | 0.47 | 0.00 | - | 1 | 8 | 54.54% |
| PDD240607P00122000 | 2024-05-17 10:27AM EDT | 122.00 | 0.51 | 0.45 | 0.58 | 0.00 | - | 1 | 46 | 56.30% |
| PDD240607P00123000 | 2024-05-17 3:54PM EDT | 123.00 | 0.61 | 0.54 | 0.63 | +0.02 | +3.39% | 1 | 38 | 56.01% |
| PDD240607P00124000 | 2024-05-20 3:15PM EDT | 124.00 | 0.70 | 0.59 | 0.76 | +0.17 | +32.08% | 16 | 34 | 55.96% |
| PDD240607P00125000 | 2024-05-20 2:34PM EDT | 125.00 | 0.81 | 0.74 | 0.84 | +0.03 | +3.85% | 8 | 1,179 | 56.18% |
| PDD240607P00126000 | 2024-05-17 10:07AM EDT | 126.00 | 1.04 | 0.81 | 1.02 | 0.00 | - | 1 | 38 | 56.32% |
| PDD240607P00127000 | 2024-05-20 12:52PM EDT | 127.00 | 0.85 | 1.01 | 1.11 | -0.28 | -24.78% | 2 | 314 | 56.57% |
| PDD240607P00128000 | 2024-05-17 10:21AM EDT | 128.00 | 1.20 | 0.96 | 1.28 | 0.00 | - | 4 | 30 | 55.27% |
| PDD240607P00129000 | 2024-05-20 9:48AM EDT | 129.00 | 1.37 | 1.19 | 1.47 | -0.13 | -8.67% | 5 | 124 | 56.08% |
| PDD240607P00130000 | 2024-05-20 10:57AM EDT | 130.00 | 1.63 | 1.28 | 1.67 | -0.11 | -6.32% | 12 | 60 | 55.71% |
| PDD240607P00131000 | 2024-05-20 12:17PM EDT | 131.00 | 2.20 | 1.69 | 1.88 | +0.45 | +25.71% | 2 | 15 | 57.23% |
| PDD240607P00132000 | 2024-05-20 2:47PM EDT | 132.00 | 2.08 | 1.99 | 2.13 | +0.13 | +6.67% | 7 | 8,012 | 57.95% |
| PDD240607P00133000 | 2024-05-20 9:48AM EDT | 133.00 | 2.37 | 2.24 | 2.45 | +0.44 | +22.80% | 6 | 173 | 58.52% |
| PDD240607P00134000 | 2024-05-07 9:58AM EDT | 134.00 | 5.85 | 2.57 | 2.69 | 0.00 | - | 2 | 40 | 58.84% |
| PDD240607P00135000 | 2024-05-20 3:19PM EDT | 135.00 | 2.97 | 2.82 | 2.99 | -0.16 | -5.11% | 16 | 199 | 58.86% |
| PDD240607P00136000 | 2024-05-20 12:35PM EDT | 136.00 | 3.35 | 3.15 | 3.35 | -0.10 | -2.90% | 29 | 51 | 59.35% |
| PDD240607P00137000 | 2024-05-20 12:35PM EDT | 137.00 | 3.70 | 3.50 | 3.70 | -2.80 | -43.08% | 113 | 12 | 59.69% |
| PDD240607P00138000 | 2024-05-20 12:35PM EDT | 138.00 | 4.10 | 3.85 | 4.05 | -0.10 | -2.38% | 15 | 293 | 59.81% |
| PDD240607P00139000 | 2024-05-20 3:59PM EDT | 139.00 | 4.40 | 4.35 | 4.45 | -0.30 | -6.38% | 5 | 55 | 60.62% |
| PDD240607P00140000 | 2024-05-20 3:26PM EDT | 140.00 | 4.95 | 4.05 | 4.90 | -0.17 | -3.32% | 45 | 16,573 | 58.08% |
| PDD240607P00141000 | 2024-05-20 3:20PM EDT | 141.00 | 5.25 | 5.15 | 5.40 | +0.10 | +1.94% | 26 | 45 | 61.44% |
| PDD240607P00142000 | 2024-05-20 3:38PM EDT | 142.00 | 5.90 | 5.65 | 5.80 | +0.20 | +3.51% | 32 | 86 | 61.67% |
| PDD240607P00143000 | 2024-05-20 12:56PM EDT | 143.00 | 6.10 | 6.15 | 6.30 | -0.35 | -5.43% | 8 | 108 | 62.13% |
| PDD240607P00144000 | 2024-05-17 11:29AM EDT | 144.00 | 6.85 | 6.65 | 6.80 | +1.30 | +23.42% | 4 | 123 | 62.43% |
| PDD240607P00145000 | 2024-05-20 3:18PM EDT | 145.00 | 7.34 | 6.40 | 7.35 | +0.14 | +1.94% | 2 | 20 | 59.84% |
| PDD240607P00146000 | 2024-05-17 10:31AM EDT | 146.00 | 7.60 | 7.05 | 7.85 | 0.00 | - | 500 | 519 | 60.41% |
| PDD240607P00147000 | 2024-05-20 12:25PM EDT | 147.00 | 8.85 | 8.25 | 8.40 | +1.74 | +24.47% | 4 | 11 | 63.14% |
| PDD240607P00148000 | 2024-05-17 11:29AM EDT | 148.00 | 7.50 | 8.80 | 8.95 | 0.00 | - | 2 | 30 | 63.21% |
| PDD240607P00149000 | 2024-05-20 10:04AM EDT | 149.00 | 9.50 | 9.40 | 9.55 | +1.25 | +15.15% | 6 | 27 | 63.50% |
| PDD240607P00150000 | 2024-05-20 3:18PM EDT | 150.00 | 10.21 | 10.00 | 10.15 | +0.96 | +10.38% | 8 | 1,111 | 63.66% |
| PDD240607P00160000 | 2024-05-17 11:41AM EDT | 160.00 | 15.00 | 16.15 | 17.35 | 0.00 | - | 8 | 7 | 63.06% |
© 2024 Yahoo. All rights reserved.