PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240621C00035000 | 2023-11-07 3:54PM EDT | 35.00 | 75.95 | 104.55 | 106.95 | 0.00 | - | 1 | 165 | 0.00% |
| PDD240621C00040000 | 2023-08-29 10:17AM EDT | 40.00 | 58.60 | 57.25 | 58.35 | 0.00 | - | 1 | 178 | 0.00% |
| PDD240621C00045000 | 2023-08-29 10:19AM EDT | 45.00 | 54.00 | 52.75 | 53.75 | 0.00 | - | 3 | 172 | 0.00% |
| PDD240621C00050000 | 2023-12-28 12:16PM EDT | 50.00 | 97.63 | 91.45 | 94.65 | 0.00 | - | 10 | 102 | 210.55% |
| PDD240621C00055000 | 2023-10-12 11:58AM EDT | 55.00 | 55.20 | 56.35 | 57.80 | 0.00 | - | 5 | 146 | 0.00% |
| PDD240621C00060000 | 2024-05-02 12:39PM EDT | 60.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 0.00% |
| PDD240621C00065000 | 2024-05-02 1:01PM EDT | 65.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| PDD240621C00070000 | 2024-05-02 9:41AM EDT | 70.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,539 | 0.00% |
| PDD240621C00075000 | 2024-03-01 12:16PM EDT | 75.00 | 54.60 | 41.20 | 44.25 | 0.00 | - | 1 | 480 | 0.00% |
| PDD240621C00080000 | 2024-05-06 9:30AM EDT | 80.00 | 62.17 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| PDD240621C00085000 | 2024-05-16 1:37PM EDT | 85.00 | 57.73 | 0.00 | 0.00 | 0.00 | - | 63 | 764 | 0.00% |
| PDD240621C00090000 | 2024-05-09 2:26PM EDT | 90.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12,232 | 0.00% |
| PDD240621C00095000 | 2024-04-24 10:01AM EDT | 95.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,970 | 0.00% |
| PDD240621C00100000 | 2024-05-10 9:46AM EDT | 100.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 21 | 8,756 | 0.00% |
| PDD240621C00105000 | 2024-05-16 11:09AM EDT | 105.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 5 | 2,269 | 0.00% |
| PDD240621C00110000 | 2024-05-14 9:54AM EDT | 110.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,979 | 0.00% |
| PDD240621C00115000 | 2024-05-15 10:48AM EDT | 115.00 | 26.91 | 0.00 | 0.00 | 0.00 | - | 3 | 8,981 | 0.00% |
| PDD240621C00120000 | 2024-05-16 3:08PM EDT | 120.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 76 | 7,348 | 0.00% |
| PDD240621C00125000 | 2024-05-16 1:13PM EDT | 125.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 32 | 12,062 | 0.00% |
| PDD240621C00130000 | 2024-05-16 3:45PM EDT | 130.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 29 | 12,440 | 0.00% |
| PDD240621C00135000 | 2024-05-16 2:39PM EDT | 135.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 15 | 6,393 | 0.00% |
| PDD240621C00140000 | 2024-05-16 3:56PM EDT | 140.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 84 | 5,623 | 0.00% |
| PDD240621C00145000 | 2024-05-16 3:54PM EDT | 145.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 364 | 8,036 | 0.78% |
| PDD240621C00150000 | 2024-05-16 3:58PM EDT | 150.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 638 | 11,848 | 3.13% |
| PDD240621C00155000 | 2024-05-16 3:56PM EDT | 155.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 246 | 7,352 | 6.25% |
| PDD240621C00160000 | 2024-05-16 3:59PM EDT | 160.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1,088 | 7,184 | 6.25% |
| PDD240621C00165000 | 2024-05-16 3:47PM EDT | 165.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 202 | 2,089 | 12.50% |
| PDD240621C00170000 | 2024-05-16 3:53PM EDT | 170.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 35 | 4,614 | 12.50% |
| PDD240621C00175000 | 2024-05-16 3:27PM EDT | 175.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 47 | 755 | 12.50% |
| PDD240621C00180000 | 2024-05-16 3:23PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 258 | 2,614 | 12.50% |
| PDD240621C00185000 | 2024-05-16 3:29PM EDT | 185.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 55 | 421 | 12.50% |
| PDD240621C00190000 | 2024-05-16 10:33AM EDT | 190.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 1,116 | 25.00% |
| PDD240621C00195000 | 2024-05-16 11:56AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 201 | 25.00% |
| PDD240621C00200000 | 2024-05-15 9:35AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 25.00% |
| PDD240621C00210000 | 2024-03-14 1:14PM EDT | 210.00 | 1.58 | 0.06 | 0.36 | 0.00 | - | 1 | 64 | 58.11% |
| PDD240621C00220000 | 2024-05-16 3:36PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240621P00035000 | 2024-05-14 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 495 | 50.00% |
| PDD240621P00040000 | 2024-05-09 11:32AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 303 | 50.00% |
| PDD240621P00045000 | 2023-11-20 1:25PM EDT | 45.00 | 0.48 | 0.00 | 0.42 | 0.00 | - | 3 | 1,084 | 168.75% |
| PDD240621P00050000 | 2024-04-09 1:29PM EDT | 50.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 323 | 133.98% |
| PDD240621P00055000 | 2024-05-16 9:56AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6,302 | 50.00% |
| PDD240621P00060000 | 2024-05-14 11:03AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 12,070 | 50.00% |
| PDD240621P00065000 | 2024-05-15 12:00PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 3,926 | 50.00% |
| PDD240621P00070000 | 2024-05-09 3:43PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,737 | 50.00% |
| PDD240621P00075000 | 2024-05-03 10:35AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11,100 | 50.00% |
| PDD240621P00080000 | 2024-05-15 3:42PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,422 | 50.00% |
| PDD240621P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,782 | 25.00% |
| PDD240621P00090000 | 2024-05-16 3:59PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 11,196 | 25.00% |
| PDD240621P00095000 | 2024-05-15 2:10PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,571 | 25.00% |
| PDD240621P00100000 | 2024-05-16 3:22PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 8,536 | 25.00% |
| PDD240621P00105000 | 2024-05-16 11:03AM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 187 | 1,744 | 25.00% |
| PDD240621P00110000 | 2024-05-16 2:34PM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 192 | 2,334 | 25.00% |
| PDD240621P00115000 | 2024-05-16 3:43PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 34 | 9,678 | 12.50% |
| PDD240621P00120000 | 2024-05-16 3:54PM EDT | 120.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,190 | 8,043 | 12.50% |
| PDD240621P00125000 | 2024-05-16 3:59PM EDT | 125.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 565 | 4,409 | 12.50% |
| PDD240621P00130000 | 2024-05-16 3:58PM EDT | 130.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 46 | 3,567 | 6.25% |
| PDD240621P00135000 | 2024-05-16 3:53PM EDT | 135.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 64 | 1,993 | 6.25% |
| PDD240621P00140000 | 2024-05-16 2:18PM EDT | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 35 | 4,886 | 1.56% |
| PDD240621P00145000 | 2024-05-16 3:48PM EDT | 145.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 85 | 2,412 | 0.00% |
| PDD240621P00150000 | 2024-05-16 1:36PM EDT | 150.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 73 | 750 | 0.00% |
| PDD240621P00155000 | 2024-05-16 2:50PM EDT | 155.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 340 | 2,714 | 0.00% |
| PDD240621P00160000 | 2024-05-16 2:35PM EDT | 160.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 12 | 147 | 0.00% |
| PDD240621P00165000 | 2024-02-05 2:04PM EDT | 165.00 | 44.90 | 46.95 | 47.95 | 0.00 | - | 3 | 160 | 187.26% |
| PDD240621P00170000 | 2024-01-24 1:36PM EDT | 170.00 | 31.40 | 43.65 | 44.80 | 0.00 | - | 3 | 13 | 149.40% |
| PDD240621P00175000 | 2024-02-13 4:52PM EDT | 175.00 | 47.80 | 53.70 | 54.65 | 0.00 | - | 3 | 5 | 184.61% |
| PDD240621P00180000 | 2023-12-05 1:27PM EDT | 180.00 | 42.35 | 36.75 | 37.30 | 0.00 | - | - | 2 | 47.80% |
| PDD240621P00185000 | 2024-03-14 3:07PM EDT | 185.00 | 63.75 | 68.70 | 70.20 | 0.00 | - | 1 | 0 | 227.91% |
| PDD240621P00190000 | 2024-03-14 2:17PM EDT | 190.00 | 68.15 | 73.95 | 75.20 | 0.00 | - | 7 | 0 | 235.06% |
| PDD240621P00195000 | 2024-03-19 11:40AM EDT | 195.00 | 70.50 | 80.65 | 81.70 | 0.00 | - | 8 | 0 | 250.12% |
| PDD240621P00200000 | 2024-03-18 2:42PM EDT | 200.00 | 72.20 | 85.55 | 87.25 | 0.00 | - | 7 | 0 | 257.28% |
| PDD240621P00210000 | 2023-12-06 1:07PM EDT | 210.00 | 67.00 | 63.10 | 64.75 | 0.00 | - | 14 | 13 | 0.00% |
| PDD240621P00220000 | 2024-05-02 12:09PM EDT | 220.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.