PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD241018C00075000 | 2024-03-11 1:18PM EDT | 75.00 | 45.40 | 47.55 | 50.00 | 0.00 | - | 2 | 3 | 0.00% |
| PDD241018C00080000 | 2024-05-01 9:48AM EDT | 80.00 | 47.40 | 69.10 | 69.85 | 0.00 | - | 5 | 6 | 73.83% |
| PDD241018C00085000 | 2024-05-10 12:15PM EDT | 85.00 | 55.40 | 64.40 | 65.15 | 0.00 | - | - | 1 | 70.02% |
| PDD241018C00090000 | 2024-04-30 2:59PM EDT | 90.00 | 40.05 | 59.70 | 60.55 | 0.00 | - | 17 | 35 | 66.49% |
| PDD241018C00095000 | 2024-04-15 10:01AM EDT | 95.00 | 28.70 | 47.15 | 48.35 | 0.00 | - | 2 | 7 | 0.00% |
| PDD241018C00100000 | 2024-05-16 2:34PM EDT | 100.00 | 47.79 | 50.95 | 51.50 | 0.00 | - | 3 | 38 | 61.27% |
| PDD241018C00105000 | 2024-04-16 9:35AM EDT | 105.00 | 20.75 | 40.95 | 43.20 | 0.00 | - | 4 | 6 | 38.04% |
| PDD241018C00110000 | 2024-05-15 2:52PM EDT | 110.00 | 38.05 | 42.60 | 43.15 | 0.00 | - | 1 | 431 | 57.37% |
| PDD241018C00115000 | 2024-05-02 11:29AM EDT | 115.00 | 29.55 | 38.65 | 39.20 | 0.00 | - | 109 | 413 | 55.70% |
| PDD241018C00120000 | 2024-05-17 12:29PM EDT | 120.00 | 35.00 | 34.90 | 35.20 | +3.17 | +9.96% | 1 | 646 | 53.86% |
| PDD241018C00125000 | 2024-05-17 10:03AM EDT | 125.00 | 30.20 | 31.25 | 31.90 | +4.45 | +17.28% | 5 | 225 | 52.88% |
| PDD241018C00130000 | 2024-05-17 10:00AM EDT | 130.00 | 27.15 | 28.20 | 28.50 | +1.85 | +7.31% | 4 | 1,189 | 52.12% |
| PDD241018C00135000 | 2024-05-16 10:58AM EDT | 135.00 | 25.20 | 25.10 | 25.45 | +2.60 | +11.50% | 11 | 1,457 | 51.25% |
| PDD241018C00140000 | 2024-05-17 11:50AM EDT | 140.00 | 23.40 | 22.35 | 22.70 | +3.55 | +17.88% | 46 | 10,489 | 50.74% |
| PDD241018C00145000 | 2024-05-17 10:57AM EDT | 145.00 | 20.30 | 19.80 | 20.10 | +3.05 | +17.68% | 21 | 636 | 50.16% |
| PDD241018C00150000 | 2024-05-17 12:30PM EDT | 150.00 | 17.65 | 17.50 | 18.00 | +2.27 | +14.12% | 37 | 22,653 | 50.04% |
| PDD241018C00155000 | 2024-05-17 12:30PM EDT | 155.00 | 15.45 | 15.35 | 15.65 | +2.15 | +16.17% | 52 | 1,432 | 49.66% |
| PDD241018C00160000 | 2024-05-17 12:22PM EDT | 160.00 | 13.53 | 13.45 | 13.75 | +1.83 | +15.64% | 79 | 1,151 | 49.32% |
| PDD241018C00165000 | 2024-05-17 12:33PM EDT | 165.00 | 11.80 | 11.80 | 12.00 | +1.40 | +13.33% | 10,519 | 10,958 | 48.89% |
| PDD241018C00170000 | 2024-05-17 12:28PM EDT | 170.00 | 10.35 | 10.20 | 10.50 | +1.36 | +15.13% | 28 | 3,237 | 48.68% |
| PDD241018C00175000 | 2024-05-17 12:31PM EDT | 175.00 | 9.10 | 8.90 | 9.10 | +1.45 | +18.95% | 884 | 2,204 | 48.30% |
| PDD241018C00180000 | 2024-05-17 12:30PM EDT | 180.00 | 7.85 | 7.70 | 7.95 | +1.20 | +18.05% | 17 | 520 | 48.22% |
| PDD241018C00185000 | 2024-05-16 11:07AM EDT | 185.00 | 5.90 | 6.65 | 6.90 | 0.00 | - | 9 | 43 | 48.05% |
| PDD241018C00190000 | 2024-05-16 3:59PM EDT | 190.00 | 4.90 | 5.70 | 6.00 | 0.00 | - | 10 | 923 | 47.97% |
| PDD241018C00195000 | 2024-05-16 12:11PM EDT | 195.00 | 3.91 | 4.95 | 5.20 | 0.00 | - | 7 | 312 | 47.86% |
| PDD241018C00200000 | 2024-05-17 12:10PM EDT | 200.00 | 4.40 | 4.25 | 4.50 | +0.96 | +27.91% | 13 | 795 | 47.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD241018P00060000 | 2024-05-09 1:02PM EDT | 60.00 | 0.36 | 0.01 | 0.49 | 0.00 | - | 2 | 62 | 65.28% |
| PDD241018P00065000 | 2024-05-13 11:32AM EDT | 65.00 | 0.36 | 0.10 | 0.55 | 0.00 | - | 1 | 198 | 62.35% |
| PDD241018P00070000 | 2024-05-03 11:28AM EDT | 70.00 | 0.67 | 0.17 | 0.62 | 0.00 | - | 9 | 515 | 59.03% |
| PDD241018P00075000 | 2024-05-09 1:02PM EDT | 75.00 | 0.76 | 0.31 | 0.72 | 0.00 | - | 1 | 4,575 | 56.64% |
| PDD241018P00080000 | 2024-05-15 12:45PM EDT | 80.00 | 0.92 | 0.47 | 0.84 | 0.00 | - | 5 | 263 | 54.18% |
| PDD241018P00085000 | 2024-05-13 2:44PM EDT | 85.00 | 1.19 | 0.68 | 1.00 | 0.00 | - | 1 | 195 | 52.00% |
| PDD241018P00090000 | 2024-05-17 12:11PM EDT | 90.00 | 1.10 | 1.01 | 1.22 | -0.48 | -30.38% | 1 | 971 | 50.42% |
| PDD241018P00095000 | 2024-05-13 12:28PM EDT | 95.00 | 2.04 | 1.35 | 1.50 | 0.00 | - | 12 | 1,355 | 49.21% |
| PDD241018P00100000 | 2024-05-17 12:06PM EDT | 100.00 | 1.85 | 1.68 | 1.96 | -0.62 | -25.10% | 151 | 919 | 47.86% |
| PDD241018P00105000 | 2024-05-17 12:24PM EDT | 105.00 | 2.48 | 2.36 | 2.57 | -1.06 | -29.94% | 1 | 320 | 46.81% |
| PDD241018P00110000 | 2024-05-17 11:05AM EDT | 110.00 | 3.10 | 3.20 | 3.35 | -0.75 | -19.48% | 191 | 1,465 | 45.95% |
| PDD241018P00115000 | 2024-05-17 10:53AM EDT | 115.00 | 3.98 | 4.15 | 4.30 | -1.07 | -21.19% | 131 | 1,959 | 45.14% |
| PDD241018P00120000 | 2024-05-16 3:57PM EDT | 120.00 | 6.25 | 5.35 | 5.50 | 0.00 | - | 4 | 2,612 | 44.58% |
| PDD241018P00125000 | 2024-05-17 12:07PM EDT | 125.00 | 6.60 | 6.70 | 6.90 | -2.00 | -23.26% | 22 | 1,981 | 43.99% |
| PDD241018P00130000 | 2024-05-17 11:30AM EDT | 130.00 | 7.94 | 8.40 | 8.60 | -1.71 | -17.72% | 3 | 625 | 43.65% |
| PDD241018P00135000 | 2024-05-16 2:29PM EDT | 135.00 | 11.72 | 10.30 | 10.50 | 0.00 | - | 20 | 231 | 43.18% |
| PDD241018P00140000 | 2024-05-17 11:58AM EDT | 140.00 | 12.10 | 12.40 | 12.65 | -1.55 | -11.36% | 49 | 812 | 42.75% |
| PDD241018P00145000 | 2024-05-17 11:47AM EDT | 145.00 | 14.08 | 14.80 | 15.20 | -2.57 | -15.44% | 7 | 241 | 42.73% |
| PDD241018P00150000 | 2024-05-16 1:25PM EDT | 150.00 | 20.00 | 17.40 | 17.80 | 0.00 | - | 68 | 146 | 42.20% |
| PDD241018P00155000 | 2024-05-16 1:25PM EDT | 155.00 | 23.10 | 20.30 | 20.60 | 0.00 | - | 9 | 7 | 41.58% |
| PDD241018P00160000 | 2024-05-15 11:56AM EDT | 160.00 | 24.45 | 23.30 | 23.80 | -2.65 | -9.78% | 1 | 32 | 41.43% |
| PDD241018P00165000 | 2024-05-17 9:58AM EDT | 165.00 | 27.77 | 26.50 | 27.10 | -1.03 | -3.58% | 1 | 6 | 40.97% |
| PDD241018P00170000 | 2024-03-04 10:34AM EDT | 170.00 | 48.95 | 50.85 | 52.90 | 0.00 | - | 3 | 3 | 97.13% |
| PDD241018P00185000 | 2024-03-13 3:28PM EDT | 185.00 | 65.75 | 68.25 | 70.70 | 0.00 | - | - | 1 | 114.53% |
| PDD241018P00190000 | 2024-03-14 12:16PM EDT | 190.00 | 71.10 | 73.25 | 75.75 | 0.00 | - | 2 | 2 | 117.77% |
| PDD241018P00195000 | 2024-03-14 2:17PM EDT | 195.00 | 74.40 | 77.90 | 80.80 | 0.00 | - | 10 | 0 | 120.40% |
© 2024 Yahoo. All rights reserved.