PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240816C00065000 | 2024-03-04 4:50PM EDT | 65.00 | 59.37 | 54.55 | 58.20 | 0.00 | - | 2 | 2 | 0.00% |
| PDD240816C00070000 | 2024-03-08 1:28PM EDT | 70.00 | 44.15 | 49.20 | 50.75 | 0.00 | - | 2 | 2 | 0.00% |
| PDD240816C00075000 | 2024-03-08 4:26PM EDT | 75.00 | 40.40 | 44.95 | 45.85 | 0.00 | - | 10 | 10 | 0.00% |
| PDD240816C00080000 | 2024-03-12 3:22PM EDT | 80.00 | 43.10 | 42.95 | 43.90 | 0.00 | - | 1 | 3 | 0.00% |
| PDD240816C00085000 | 2024-03-12 3:28PM EDT | 85.00 | 39.35 | 38.45 | 39.35 | 0.00 | - | 1 | 11 | 0.00% |
| PDD240816C00090000 | 2024-04-26 3:35PM EDT | 90.00 | 41.85 | 57.20 | 58.10 | 0.00 | - | 4 | 80 | 70.92% |
| PDD240816C00095000 | 2024-04-19 2:30PM EDT | 95.00 | 23.15 | 52.30 | 53.35 | 0.00 | - | 3 | 88 | 66.24% |
| PDD240816C00100000 | 2024-05-16 1:59PM EDT | 100.00 | 44.85 | 47.60 | 48.60 | 0.00 | - | 1 | 115 | 62.39% |
| PDD240816C00105000 | 2024-05-07 10:07AM EDT | 105.00 | 36.00 | 42.95 | 43.85 | 0.00 | - | 6 | 182 | 58.51% |
| PDD240816C00110000 | 2024-05-08 1:01PM EDT | 110.00 | 32.55 | 38.55 | 39.40 | 0.00 | - | 1 | 169 | 56.24% |
| PDD240816C00115000 | 2024-05-16 10:10AM EDT | 115.00 | 35.55 | 34.15 | 34.80 | +4.75 | +15.42% | 1 | 72 | 52.91% |
| PDD240816C00120000 | 2024-05-16 3:48PM EDT | 120.00 | 28.30 | 30.40 | 30.70 | 0.00 | - | 1 | 638 | 52.11% |
| PDD240816C00125000 | 2024-05-17 3:26PM EDT | 125.00 | 26.85 | 26.15 | 27.35 | +2.85 | +11.88% | 11 | 2,054 | 50.90% |
| PDD240816C00130000 | 2024-05-17 3:09PM EDT | 130.00 | 23.35 | 23.10 | 23.60 | +2.10 | +9.88% | 39 | 724 | 50.42% |
| PDD240816C00135000 | 2024-05-17 1:32PM EDT | 135.00 | 20.25 | 19.65 | 20.65 | +1.90 | +10.35% | 23 | 632 | 51.58% |
| PDD240816C00140000 | 2024-05-17 2:23PM EDT | 140.00 | 17.12 | 17.05 | 17.30 | +1.97 | +13.00% | 41 | 815 | 49.28% |
| PDD240816C00145000 | 2024-05-17 12:06PM EDT | 145.00 | 15.00 | 14.50 | 14.75 | +2.05 | +15.83% | 58 | 121 | 48.94% |
| PDD240816C00150000 | 2024-05-17 3:31PM EDT | 150.00 | 12.35 | 11.90 | 12.50 | +1.31 | +11.87% | 185 | 1,158 | 48.68% |
| PDD240816C00155000 | 2024-05-17 1:54PM EDT | 155.00 | 10.55 | 10.40 | 10.55 | +1.91 | +22.11% | 108 | 707 | 48.55% |
| PDD240816C00160000 | 2024-05-17 3:38PM EDT | 160.00 | 8.80 | 8.70 | 8.85 | +1.20 | +15.79% | 108 | 699 | 48.43% |
| PDD240816C00165000 | 2024-05-17 1:49PM EDT | 165.00 | 7.55 | 7.25 | 7.45 | +1.25 | +19.84% | 43 | 439 | 48.57% |
| PDD240816C00170000 | 2024-05-17 12:11PM EDT | 170.00 | 6.25 | 6.00 | 6.25 | +1.10 | +21.36% | 202 | 327 | 48.71% |
| PDD240816C00175000 | 2024-05-17 1:41PM EDT | 175.00 | 5.15 | 5.10 | 5.20 | +0.75 | +17.05% | 19 | 572 | 48.73% |
| PDD240816C00180000 | 2024-05-17 12:24PM EDT | 180.00 | 4.33 | 4.25 | 4.40 | +0.78 | +21.97% | 54 | 158 | 49.15% |
| PDD240816C00185000 | 2024-05-17 11:47AM EDT | 185.00 | 4.10 | 3.50 | 3.60 | +1.67 | +68.72% | 5 | 77 | 48.97% |
| PDD240816C00190000 | 2024-05-17 3:15PM EDT | 190.00 | 2.97 | 2.86 | 3.05 | +0.48 | +19.28% | 32 | 3,991 | 49.43% |
| PDD240816C00195000 | 2024-05-17 9:37AM EDT | 195.00 | 2.11 | 2.28 | 2.97 | +0.30 | +16.57% | 5 | 122 | 50.11% |
| PDD240816C00200000 | 2024-05-17 3:31PM EDT | 200.00 | 2.05 | 2.00 | 2.44 | +0.40 | +24.24% | 141 | 5,591 | 50.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240816P00060000 | 2024-04-15 10:08AM EDT | 60.00 | 0.34 | 0.02 | 0.36 | 0.00 | - | 51 | 88 | 81.05% |
| PDD240816P00065000 | 2024-04-23 11:28AM EDT | 65.00 | 0.30 | 0.01 | 0.38 | 0.00 | - | 1 | 18 | 74.51% |
| PDD240816P00070000 | 2024-04-15 10:08AM EDT | 70.00 | 0.62 | 0.05 | 0.48 | 0.00 | - | 51 | 56 | 71.39% |
| PDD240816P00075000 | 2024-04-29 2:58PM EDT | 75.00 | 0.40 | 0.00 | 0.42 | 0.00 | - | 10 | 21 | 63.09% |
| PDD240816P00080000 | 2024-05-17 11:08AM EDT | 80.00 | 0.27 | 0.09 | 0.45 | -0.44 | -61.97% | 10 | 130 | 59.81% |
| PDD240816P00085000 | 2024-04-30 2:21PM EDT | 85.00 | 0.96 | 0.00 | 0.50 | 0.00 | - | 1 | 392 | 53.76% |
| PDD240816P00090000 | 2024-05-17 11:08AM EDT | 90.00 | 0.42 | 0.24 | 0.56 | -0.20 | -32.26% | 10 | 1,260 | 52.73% |
| PDD240816P00095000 | 2024-05-17 12:22PM EDT | 95.00 | 0.44 | 0.30 | 0.66 | -0.15 | -25.42% | 2 | 337 | 52.39% |
| PDD240816P00100000 | 2024-05-17 11:14AM EDT | 100.00 | 0.65 | 0.55 | 0.89 | -0.28 | -30.11% | 2,003 | 131 | 50.29% |
| PDD240816P00105000 | 2024-05-17 12:56PM EDT | 105.00 | 0.90 | 0.88 | 0.99 | -0.30 | -25.00% | 6 | 480 | 46.12% |
| PDD240816P00110000 | 2024-05-17 10:02AM EDT | 110.00 | 1.31 | 1.30 | 1.44 | -0.40 | -23.39% | 3 | 422 | 45.09% |
| PDD240816P00115000 | 2024-05-17 1:08PM EDT | 115.00 | 1.79 | 1.75 | 2.07 | -0.66 | -26.94% | 79 | 2,125 | 44.29% |
| PDD240816P00120000 | 2024-05-17 3:33PM EDT | 120.00 | 2.86 | 2.80 | 2.94 | -0.72 | -20.11% | 117 | 2,715 | 43.74% |
| PDD240816P00125000 | 2024-05-17 3:30PM EDT | 125.00 | 4.03 | 3.95 | 4.10 | -0.57 | -12.39% | 6 | 854 | 43.42% |
| PDD240816P00130000 | 2024-05-17 3:33PM EDT | 130.00 | 5.41 | 5.35 | 5.60 | -0.79 | -12.74% | 21,636 | 469 | 43.34% |
| PDD240816P00135000 | 2024-05-17 1:56PM EDT | 135.00 | 7.25 | 7.10 | 7.35 | -1.25 | -14.71% | 1,013 | 406 | 43.01% |
| PDD240816P00140000 | 2024-05-17 12:55PM EDT | 140.00 | 9.11 | 9.25 | 9.45 | -1.84 | -16.80% | 4,378 | 112 | 42.79% |
| PDD240816P00145000 | 2024-05-17 1:12PM EDT | 145.00 | 11.53 | 11.65 | 12.35 | -2.72 | -19.09% | 16 | 266 | 44.21% |
| PDD240816P00150000 | 2024-05-17 12:19PM EDT | 150.00 | 13.90 | 14.45 | 14.90 | -2.10 | -13.13% | 1 | 21 | 43.33% |
| PDD240816P00155000 | 2024-05-16 11:32AM EDT | 155.00 | 19.95 | 17.20 | 18.05 | 0.00 | - | 3 | 47 | 43.49% |
| PDD240816P00165000 | 2024-05-06 9:49AM EDT | 165.00 | 29.30 | 24.30 | 24.75 | 0.00 | - | 3 | 3 | 42.35% |
| PDD240816P00170000 | 2024-05-16 2:05PM EDT | 170.00 | 30.64 | 28.00 | 28.90 | 0.00 | - | 2 | 1 | 43.50% |
| PDD240816P00175000 | 2024-03-15 11:24AM EDT | 175.00 | 53.50 | 58.15 | 60.55 | 0.00 | - | 1 | 9 | 137.87% |
| PDD240816P00180000 | 2024-03-13 3:28PM EDT | 180.00 | 59.80 | 63.15 | 65.55 | 0.00 | - | 1 | 0 | 142.41% |
| PDD240816P00185000 | 2024-03-19 10:41AM EDT | 185.00 | 61.60 | 70.45 | 72.05 | 0.00 | - | 4 | 0 | 153.22% |
| PDD240816P00190000 | 2024-03-19 10:41AM EDT | 190.00 | 66.15 | 75.40 | 77.05 | 0.00 | - | 1 | 0 | 157.23% |
© 2024 Yahoo. All rights reserved.