PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240719C00060000 | 2024-03-28 9:44AM EDT | 60.00 | 58.41 | 69.50 | 70.70 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240719C00065000 | 2023-11-28 11:05AM EDT | 65.00 | 77.20 | 81.75 | 83.45 | 0.00 | - | 6 | 1 | 117.92% |
| PDD240719C00070000 | 2024-04-05 12:14PM EDT | 70.00 | 48.55 | 69.60 | 72.55 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240719C00075000 | 2024-03-11 3:56PM EDT | 75.00 | 40.70 | 44.50 | 48.00 | 0.00 | - | 20 | 11 | 0.00% |
| PDD240719C00080000 | 2024-04-18 10:39AM EDT | 80.00 | 36.80 | 65.70 | 67.50 | 0.00 | - | 1 | 15 | 88.77% |
| PDD240719C00085000 | 2024-03-08 3:01PM EDT | 85.00 | 32.45 | 35.05 | 36.00 | 0.00 | - | 12 | 14 | 0.00% |
| PDD240719C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 46.50 | 57.25 | 58.15 | 0.00 | - | 2 | 28 | 77.64% |
| PDD240719C00095000 | 2024-04-22 3:46PM EDT | 95.00 | 31.65 | 52.30 | 53.25 | 0.00 | - | 13 | 29 | 71.66% |
| PDD240719C00100000 | 2024-05-13 10:21AM EDT | 100.00 | 41.89 | 47.45 | 48.40 | 0.00 | - | 2 | 612 | 66.82% |
| PDD240719C00105000 | 2024-05-16 10:59AM EDT | 105.00 | 40.00 | 42.60 | 43.60 | 0.00 | - | 7 | 22 | 62.11% |
| PDD240719C00110000 | 2024-05-20 12:16PM EDT | 110.00 | 37.30 | 37.90 | 38.90 | +6.52 | +21.18% | 1 | 126 | 58.50% |
| PDD240719C00115000 | 2024-05-20 2:51PM EDT | 115.00 | 33.50 | 33.30 | 34.30 | +0.15 | +0.45% | 2 | 362 | 55.21% |
| PDD240719C00120000 | 2024-05-20 9:33AM EDT | 120.00 | 29.90 | 29.05 | 29.75 | -0.98 | -3.17% | 2 | 753 | 52.73% |
| PDD240719C00125000 | 2024-05-20 10:05AM EDT | 125.00 | 25.65 | 24.95 | 25.35 | +0.75 | +3.01% | 21 | 918 | 50.26% |
| PDD240719C00130000 | 2024-05-20 2:51PM EDT | 130.00 | 21.40 | 21.25 | 21.50 | -1.48 | -6.47% | 23 | 1,961 | 50.04% |
| PDD240719C00135000 | 2024-05-20 2:58PM EDT | 135.00 | 17.80 | 17.90 | 18.15 | +0.03 | +0.17% | 25 | 1,128 | 49.71% |
| PDD240719C00140000 | 2024-05-20 3:47PM EDT | 140.00 | 14.73 | 15.05 | 15.30 | -0.92 | -5.88% | 11 | 655 | 50.12% |
| PDD240719C00145000 | 2024-05-20 3:59PM EDT | 145.00 | 12.40 | 12.40 | 12.70 | -0.10 | -0.80% | 444 | 1,200 | 50.06% |
| PDD240719C00150000 | 2024-05-20 3:32PM EDT | 150.00 | 10.00 | 10.30 | 10.50 | -0.35 | -3.38% | 539 | 2,793 | 50.28% |
| PDD240719C00155000 | 2024-05-20 3:01PM EDT | 155.00 | 8.30 | 8.40 | 8.60 | -0.03 | -0.36% | 239 | 1,850 | 50.40% |
| PDD240719C00160000 | 2024-05-20 3:33PM EDT | 160.00 | 6.70 | 6.90 | 7.00 | -0.20 | -2.90% | 41 | 837 | 50.35% |
| PDD240719C00165000 | 2024-05-20 11:31AM EDT | 165.00 | 6.25 | 5.55 | 5.70 | +0.85 | +15.74% | 262 | 3,965 | 50.57% |
| PDD240719C00170000 | 2024-05-20 3:55PM EDT | 170.00 | 4.55 | 4.50 | 4.60 | +0.15 | +3.41% | 258 | 1,557 | 50.90% |
| PDD240719C00175000 | 2024-05-20 12:10PM EDT | 175.00 | 3.75 | 3.60 | 3.75 | +0.18 | +5.04% | 171 | 225 | 51.26% |
| PDD240719C00180000 | 2024-05-20 3:01PM EDT | 180.00 | 2.91 | 2.90 | 2.97 | +0.14 | +5.05% | 6,081 | 687 | 51.47% |
| PDD240719C00185000 | 2024-05-20 2:40PM EDT | 185.00 | 2.41 | 2.25 | 2.50 | +0.09 | +3.88% | 41 | 258 | 51.93% |
| PDD240719C00190000 | 2024-05-20 11:35AM EDT | 190.00 | 1.94 | 1.68 | 1.99 | +0.11 | +6.01% | 16 | 263 | 51.71% |
| PDD240719C00195000 | 2024-05-20 1:07PM EDT | 195.00 | 1.52 | 1.26 | 1.58 | +0.07 | +4.83% | 2 | 116 | 51.64% |
| PDD240719C00200000 | 2024-05-20 12:33PM EDT | 200.00 | 1.34 | 1.15 | 1.27 | +0.23 | +20.72% | 33 | 746 | 52.78% |
| PDD240719C00210000 | 2024-05-20 3:29PM EDT | 210.00 | 0.78 | 0.72 | 0.86 | +0.03 | +4.00% | 16 | 1,186 | 53.64% |
| PDD240719C00220000 | 2024-05-20 10:45AM EDT | 220.00 | 0.60 | 0.44 | 0.66 | -0.01 | -1.64% | 2 | 1,542 | 55.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240719P00055000 | 2024-04-15 1:26PM EDT | 55.00 | 0.15 | 0.00 | 0.71 | 0.00 | - | 8 | 20 | 120.51% |
| PDD240719P00060000 | 2024-04-23 11:25AM EDT | 60.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 1 | 119 | 98.05% |
| PDD240719P00065000 | 2024-03-26 9:45AM EDT | 65.00 | 0.43 | 0.13 | 0.32 | 0.00 | - | 10 | 26 | 94.73% |
| PDD240719P00070000 | 2024-05-09 3:49PM EDT | 70.00 | 0.33 | 0.02 | 0.31 | 0.00 | - | 2 | 9 | 83.01% |
| PDD240719P00075000 | 2024-04-22 3:24PM EDT | 75.00 | 0.42 | 0.03 | 0.27 | 0.00 | - | 3 | 28 | 74.90% |
| PDD240719P00080000 | 2024-05-16 3:14PM EDT | 80.00 | 0.15 | 0.12 | 0.34 | 0.00 | - | 1 | 2,630 | 72.75% |
| PDD240719P00085000 | 2024-05-14 9:33AM EDT | 85.00 | 0.26 | 0.08 | 0.36 | 0.00 | - | 2 | 157 | 65.72% |
| PDD240719P00090000 | 2024-05-17 12:29PM EDT | 90.00 | 0.20 | 0.08 | 0.39 | +0.02 | +11.11% | 5 | 2,078 | 60.25% |
| PDD240719P00095000 | 2024-05-17 11:50AM EDT | 95.00 | 0.27 | 0.15 | 0.36 | 0.00 | - | 3 | 1,717 | 55.08% |
| PDD240719P00100000 | 2024-05-17 1:29PM EDT | 100.00 | 0.42 | 0.30 | 0.50 | +0.07 | +20.00% | 2 | 2,197 | 53.42% |
| PDD240719P00105000 | 2024-05-17 11:51AM EDT | 105.00 | 0.44 | 0.42 | 0.65 | 0.00 | - | 134 | 905 | 50.39% |
| PDD240719P00110000 | 2024-05-20 3:45PM EDT | 110.00 | 0.66 | 0.64 | 0.86 | -0.02 | -2.94% | 210 | 1,038 | 49.51% |
| PDD240719P00115000 | 2024-05-20 2:06PM EDT | 115.00 | 1.07 | 0.80 | 1.05 | +0.10 | +10.31% | 241 | 4,841 | 45.65% |
| PDD240719P00120000 | 2024-05-20 3:38PM EDT | 120.00 | 1.58 | 1.50 | 1.58 | -0.23 | -12.71% | 67 | 2,106 | 44.43% |
| PDD240719P00125000 | 2024-05-20 3:38PM EDT | 125.00 | 2.44 | 2.14 | 2.45 | -0.30 | -10.95% | 636 | 4,098 | 44.20% |
| PDD240719P00130000 | 2024-05-20 3:36PM EDT | 130.00 | 3.75 | 3.45 | 3.65 | -0.40 | -9.64% | 249 | 1,177 | 44.10% |
| PDD240719P00135000 | 2024-05-20 3:36PM EDT | 135.00 | 5.40 | 5.20 | 5.30 | -0.36 | -6.25% | 231 | 382 | 44.47% |
| PDD240719P00140000 | 2024-05-20 3:43PM EDT | 140.00 | 7.50 | 7.15 | 7.35 | +0.73 | +10.78% | 6,478 | 1,432 | 44.86% |
| PDD240719P00145000 | 2024-05-20 1:32PM EDT | 145.00 | 9.77 | 9.70 | 9.85 | -0.68 | -6.51% | 467 | 252 | 45.47% |
| PDD240719P00150000 | 2024-05-20 12:43PM EDT | 150.00 | 12.32 | 12.50 | 12.70 | -0.68 | -5.23% | 240 | 358 | 45.95% |
| PDD240719P00155000 | 2024-05-17 1:54PM EDT | 155.00 | 16.12 | 15.70 | 15.85 | 0.00 | - | 5 | 219 | 46.22% |
| PDD240719P00160000 | 2024-05-20 12:21PM EDT | 160.00 | 20.35 | 19.10 | 19.45 | +0.78 | +3.99% | 7 | 69 | 47.11% |
| PDD240719P00165000 | 2024-03-13 2:56PM EDT | 165.00 | 45.80 | 48.60 | 50.35 | 0.00 | - | 1 | 6 | 160.40% |
| PDD240719P00170000 | 2024-05-17 9:36AM EDT | 170.00 | 28.60 | 26.75 | 27.15 | 0.00 | - | 6 | 6 | 47.66% |
| PDD240719P00175000 | 2024-01-19 2:35PM EDT | 175.00 | 36.45 | 42.15 | 43.15 | 0.00 | - | 6 | 16 | 101.45% |
| PDD240719P00180000 | 2024-03-14 1:38PM EDT | 180.00 | 59.70 | 63.80 | 65.30 | 0.00 | - | 50 | 0 | 178.65% |
| PDD240719P00185000 | 2024-03-14 10:10AM EDT | 185.00 | 66.70 | 68.65 | 70.30 | 0.00 | - | 1 | 0 | 183.69% |
| PDD240719P00190000 | 2024-03-14 2:55PM EDT | 190.00 | 68.75 | 73.75 | 75.30 | 0.00 | - | 26 | 0 | 188.99% |
| PDD240719P00195000 | 2024-03-19 10:46AM EDT | 195.00 | 70.65 | 80.55 | 81.90 | 0.00 | - | 16 | 0 | 201.01% |
| PDD240719P00200000 | 2024-03-18 12:15PM EDT | 200.00 | 72.25 | 85.50 | 87.50 | 0.00 | - | 4 | 0 | 206.82% |
| PDD240719P00210000 | 2023-12-22 2:01PM EDT | 210.00 | 66.54 | 65.45 | 66.35 | 0.00 | - | 2 | 0 | 71.80% |
© 2024 Yahoo. All rights reserved.