PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240920C00060000 | 2024-01-05 11:36AM EDT | 60.00 | 90.58 | 66.90 | 68.35 | 0.00 | - | 4 | 84 | 0.00% |
| PDD240920C00065000 | 2023-11-28 12:41PM EDT | 65.00 | 77.35 | 82.60 | 84.70 | 0.00 | - | - | 2 | 80.52% |
| PDD240920C00070000 | 2023-12-01 10:53AM EDT | 70.00 | 76.90 | 79.05 | 81.20 | 0.00 | - | 1 | 2 | 81.15% |
| PDD240920C00075000 | 2024-03-08 2:26PM EDT | 75.00 | 42.55 | 46.10 | 47.10 | 0.00 | - | 23 | 26 | 0.00% |
| PDD240920C00080000 | 2024-04-22 9:57AM EDT | 80.00 | 41.00 | 70.35 | 71.15 | 0.00 | - | 1 | 16 | 75.81% |
| PDD240920C00085000 | 2024-04-09 9:37AM EDT | 85.00 | 39.95 | 52.60 | 54.65 | 0.00 | - | 3 | 38 | 0.00% |
| PDD240920C00090000 | 2024-04-22 9:45AM EDT | 90.00 | 31.45 | 60.85 | 61.70 | 0.00 | - | 1 | 29 | 68.29% |
| PDD240920C00095000 | 2024-05-06 10:13AM EDT | 95.00 | 46.01 | 56.20 | 56.95 | 0.00 | - | 1 | 11 | 64.65% |
| PDD240920C00100000 | 2024-04-26 11:55AM EDT | 100.00 | 33.60 | 51.70 | 52.30 | 0.00 | - | 21 | 321 | 61.71% |
| PDD240920C00105000 | 2024-05-14 9:51AM EDT | 105.00 | 37.70 | 47.20 | 47.90 | 0.00 | - | 12 | 31 | 59.22% |
| PDD240920C00110000 | 2024-05-13 11:47AM EDT | 110.00 | 36.35 | 42.80 | 43.30 | 0.00 | - | 1 | 163 | 56.10% |
| PDD240920C00115000 | 2024-05-14 12:39PM EDT | 115.00 | 30.60 | 38.90 | 39.40 | 0.00 | - | 3 | 135 | 55.49% |
| PDD240920C00120000 | 2024-05-08 3:54PM EDT | 120.00 | 27.69 | 34.85 | 35.30 | 0.00 | - | 3 | 1,984 | 53.42% |
| PDD240920C00125000 | 2024-05-17 11:06AM EDT | 125.00 | 31.35 | 31.40 | 31.85 | +4.30 | +15.90% | 14 | 776 | 53.20% |
| PDD240920C00130000 | 2024-05-17 10:36AM EDT | 130.00 | 26.85 | 28.05 | 28.50 | +4.25 | +18.81% | 10 | 1,382 | 52.56% |
| PDD240920C00135000 | 2024-05-15 3:55PM EDT | 135.00 | 23.75 | 24.85 | 25.35 | +3.55 | +17.57% | 1 | 757 | 51.82% |
| PDD240920C00140000 | 2024-05-17 9:37AM EDT | 140.00 | 20.88 | 21.80 | 22.30 | +2.98 | +16.65% | 6 | 10,237 | 50.81% |
| PDD240920C00145000 | 2024-05-17 11:08AM EDT | 145.00 | 19.55 | 19.25 | 19.60 | +4.05 | +26.13% | 38 | 4,155 | 50.43% |
| PDD240920C00150000 | 2024-05-17 11:16AM EDT | 150.00 | 16.70 | 17.00 | 17.30 | +2.53 | +17.85% | 93 | 13,763 | 50.42% |
| PDD240920C00155000 | 2024-05-17 10:57AM EDT | 155.00 | 14.50 | 14.90 | 15.15 | +2.25 | +18.37% | 2 | 2,352 | 50.20% |
| PDD240920C00160000 | 2024-05-17 11:08AM EDT | 160.00 | 12.92 | 12.80 | 13.05 | +2.87 | +28.56% | 107 | 3,298 | 49.82% |
| PDD240920C00165000 | 2024-05-17 10:37AM EDT | 165.00 | 10.61 | 11.10 | 11.50 | +1.89 | +21.67% | 4 | 2,724 | 50.09% |
| PDD240920C00170000 | 2024-05-17 10:37AM EDT | 170.00 | 9.35 | 9.60 | 9.90 | +1.53 | +19.57% | 5 | 1,679 | 49.69% |
| PDD240920C00175000 | 2024-05-17 10:45AM EDT | 175.00 | 8.14 | 8.30 | 8.60 | +1.84 | +29.21% | 42 | 1,195 | 49.67% |
| PDD240920C00180000 | 2024-05-17 11:09AM EDT | 180.00 | 7.25 | 7.15 | 7.50 | +1.40 | +23.93% | 7 | 646 | 49.81% |
| PDD240920C00185000 | 2024-05-17 10:54AM EDT | 185.00 | 5.80 | 6.15 | 6.40 | +0.77 | +15.31% | 1 | 520 | 49.49% |
| PDD240920C00190000 | 2024-05-17 10:36AM EDT | 190.00 | 4.90 | 5.25 | 5.55 | +0.90 | +22.50% | 2 | 390 | 49.58% |
| PDD240920C00195000 | 2024-05-16 11:36AM EDT | 195.00 | 4.45 | 4.50 | 4.75 | +1.10 | +32.84% | 2 | 79 | 49.45% |
| PDD240920C00200000 | 2024-05-17 10:51AM EDT | 200.00 | 3.83 | 3.85 | 4.10 | +0.96 | +33.45% | 74 | 522 | 49.51% |
| PDD240920C00210000 | 2024-05-16 1:36PM EDT | 210.00 | 2.23 | 2.61 | 3.05 | 0.00 | - | 2 | 645 | 49.65% |
| PDD240920C00220000 | 2024-05-17 11:18AM EDT | 220.00 | 2.20 | 2.10 | 2.30 | +0.63 | +40.13% | 10 | 589 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240920P00060000 | 2024-04-24 10:00AM EDT | 60.00 | 0.40 | 0.02 | 0.40 | 0.00 | - | 1 | 10,491 | 71.19% |
| PDD240920P00065000 | 2024-05-13 11:33AM EDT | 65.00 | 0.20 | 0.09 | 0.45 | 0.00 | - | 1 | 41 | 67.82% |
| PDD240920P00070000 | 2024-04-29 11:32AM EDT | 70.00 | 0.70 | 0.12 | 0.50 | 0.00 | - | 10 | 4,495 | 63.57% |
| PDD240920P00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.39 | 0.28 | 0.57 | -0.06 | -13.33% | 1 | 753 | 61.43% |
| PDD240920P00080000 | 2024-05-03 10:24AM EDT | 80.00 | 0.85 | 0.27 | 0.66 | 0.00 | - | 5 | 10,093 | 57.15% |
| PDD240920P00085000 | 2024-05-17 9:46AM EDT | 85.00 | 0.71 | 0.50 | 0.79 | -0.40 | -36.04% | 2 | 487 | 55.49% |
| PDD240920P00090000 | 2024-05-14 12:01PM EDT | 90.00 | 1.14 | 0.65 | 0.96 | 0.00 | - | 5 | 3,679 | 52.91% |
| PDD240920P00095000 | 2024-05-03 11:19AM EDT | 95.00 | 1.94 | 0.98 | 1.11 | 0.00 | - | 26 | 2,620 | 50.93% |
| PDD240920P00100000 | 2024-05-15 1:26PM EDT | 100.00 | 1.93 | 1.11 | 1.37 | 0.00 | - | 181 | 17,490 | 49.22% |
| PDD240920P00105000 | 2024-05-16 1:56PM EDT | 105.00 | 2.35 | 1.71 | 1.91 | 0.00 | - | 1 | 1,274 | 48.55% |
| PDD240920P00110000 | 2024-05-17 10:19AM EDT | 110.00 | 2.75 | 2.34 | 2.59 | -0.25 | -8.33% | 301 | 2,633 | 47.84% |
| PDD240920P00115000 | 2024-05-17 10:51AM EDT | 115.00 | 3.35 | 3.15 | 3.40 | -0.65 | -16.25% | 40 | 1,379 | 46.96% |
| PDD240920P00120000 | 2024-05-17 10:31AM EDT | 120.00 | 4.30 | 4.15 | 4.35 | -1.10 | -20.37% | 30 | 2,267 | 45.94% |
| PDD240920P00125000 | 2024-05-17 10:31AM EDT | 125.00 | 6.00 | 5.35 | 5.60 | -1.10 | -15.49% | 46 | 1,754 | 45.38% |
| PDD240920P00130000 | 2024-05-17 10:36AM EDT | 130.00 | 7.55 | 6.90 | 7.15 | -1.45 | -16.11% | 34 | 662 | 45.08% |
| PDD240920P00135000 | 2024-05-17 10:37AM EDT | 135.00 | 9.45 | 8.55 | 9.00 | -1.40 | -12.90% | 79 | 3,012 | 44.92% |
| PDD240920P00140000 | 2024-05-17 10:39AM EDT | 140.00 | 11.20 | 10.80 | 10.95 | -1.85 | -14.18% | 287 | 6,342 | 44.27% |
| PDD240920P00145000 | 2024-05-17 10:51AM EDT | 145.00 | 13.55 | 13.15 | 13.30 | -2.15 | -13.69% | 88 | 1,172 | 44.06% |
| PDD240920P00150000 | 2024-05-17 11:02AM EDT | 150.00 | 16.00 | 15.65 | 15.95 | -3.00 | -15.79% | 5 | 1,120 | 43.97% |
| PDD240920P00155000 | 2024-05-17 10:50AM EDT | 155.00 | 19.00 | 18.50 | 18.75 | -3.50 | -15.56% | 16 | 544 | 43.58% |
| PDD240920P00160000 | 2024-05-16 11:31AM EDT | 160.00 | 25.60 | 21.50 | 21.80 | 0.00 | - | 1 | 465 | 43.22% |
| PDD240920P00165000 | 2024-05-16 11:12AM EDT | 165.00 | 28.50 | 24.75 | 25.20 | 0.00 | - | 2 | 154 | 43.22% |
| PDD240920P00170000 | 2024-05-16 1:22PM EDT | 170.00 | 33.05 | 28.25 | 28.65 | 0.00 | - | 2 | 70 | 42.73% |
| PDD240920P00175000 | 2024-05-16 1:21PM EDT | 175.00 | 37.00 | 31.95 | 32.40 | 0.00 | - | 2 | 11 | 42.56% |
| PDD240920P00180000 | 2024-05-17 10:53AM EDT | 180.00 | 37.40 | 35.85 | 36.20 | -3.80 | -9.22% | 2 | 70 | 41.96% |
| PDD240920P00185000 | 2024-03-13 3:28PM EDT | 185.00 | 65.25 | 68.15 | 70.60 | 0.00 | - | 2 | 3 | 128.92% |
| PDD240920P00190000 | 2024-03-13 3:02PM EDT | 190.00 | 69.60 | 73.05 | 75.65 | 0.00 | - | 6 | 0 | 132.39% |
| PDD240920P00195000 | 2024-03-14 10:06AM EDT | 195.00 | 76.90 | 78.05 | 80.65 | 0.00 | - | 2 | 0 | 135.76% |
| PDD240920P00200000 | 2024-05-16 1:25PM EDT | 200.00 | 59.35 | 52.65 | 53.60 | 0.00 | - | 25 | 25 | 42.59% |
| PDD240920P00220000 | 2024-01-08 2:20PM EDT | 220.00 | 72.90 | 90.25 | 92.00 | 0.00 | - | - | 0 | 112.53% |
© 2024 Yahoo. All rights reserved.