PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117C00020000 | 2024-05-17 2:23PM EDT | 20.00 | 126.60 | 125.45 | 128.60 | -3.40 | -2.62% | 8 | 47 | 140.04% |
| PDD250117C00022500 | 2022-10-27 1:18PM EDT | 22.50 | 37.95 | 47.30 | 49.70 | 0.00 | - | - | 0 | 0.00% |
| PDD250117C00025000 | 2022-11-15 4:44PM EDT | 25.00 | 52.20 | 65.05 | 68.35 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 100.75 | 115.55 | 118.95 | 0.00 | - | 1 | 73 | 115.94% |
| PDD250117C00035000 | 2023-09-18 2:54PM EDT | 35.00 | 68.50 | 72.15 | 74.70 | 0.00 | - | 2 | 42 | 0.00% |
| PDD250117C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 87.87 | 107.40 | 108.40 | 0.00 | - | 10 | 88 | 105.18% |
| PDD250117C00045000 | 2024-04-16 2:22PM EDT | 45.00 | 71.70 | 102.70 | 103.65 | 0.00 | - | 1 | 43 | 99.44% |
| PDD250117C00050000 | 2024-04-30 11:40AM EDT | 50.00 | 78.71 | 97.85 | 98.80 | 0.00 | - | 10 | 119 | 92.80% |
| PDD250117C00055000 | 2024-03-20 2:05PM EDT | 55.00 | 82.90 | 59.65 | 63.70 | 0.00 | - | 1 | 54 | 0.00% |
| PDD250117C00060000 | 2024-04-12 2:32PM EDT | 60.00 | 60.00 | 78.85 | 80.15 | 0.00 | - | 1 | 54 | 0.00% |
| PDD250117C00065000 | 2024-03-21 9:50AM EDT | 65.00 | 67.40 | 52.80 | 54.20 | 0.00 | - | 5 | 470 | 0.00% |
| PDD250117C00070000 | 2024-05-02 3:57PM EDT | 70.00 | 71.75 | 79.20 | 80.10 | 0.00 | - | 44 | 549 | 75.88% |
| PDD250117C00075000 | 2024-05-02 3:00PM EDT | 75.00 | 68.00 | 74.65 | 75.50 | 0.00 | - | 4 | 796 | 72.45% |
| PDD250117C00080000 | 2024-05-17 10:56AM EDT | 80.00 | 71.60 | 70.10 | 71.00 | +6.25 | +9.56% | 2 | 164 | 69.28% |
| PDD250117C00085000 | 2024-04-30 1:15PM EDT | 85.00 | 47.50 | 65.80 | 66.50 | 0.00 | - | 4 | 588 | 66.64% |
| PDD250117C00090000 | 2024-05-15 1:05PM EDT | 90.00 | 56.98 | 61.50 | 62.05 | 0.00 | - | 2 | 1,187 | 63.97% |
| PDD250117C00095000 | 2024-04-25 10:08AM EDT | 95.00 | 40.10 | 57.20 | 58.00 | 0.00 | - | 2 | 890 | 61.94% |
| PDD250117C00100000 | 2024-05-17 10:28AM EDT | 100.00 | 54.09 | 53.20 | 53.75 | +3.29 | +6.48% | 1 | 1,016 | 59.87% |
| PDD250117C00105000 | 2024-05-16 2:10PM EDT | 105.00 | 46.80 | 49.20 | 49.80 | 0.00 | - | 2 | 2,556 | 58.07% |
| PDD250117C00110000 | 2024-05-17 11:27AM EDT | 110.00 | 48.58 | 45.35 | 46.10 | +9.48 | +24.25% | 6 | 1,709 | 56.62% |
| PDD250117C00115000 | 2024-05-16 10:37AM EDT | 115.00 | 39.96 | 41.95 | 42.45 | 0.00 | - | 2 | 785 | 55.57% |
| PDD250117C00120000 | 2024-05-17 11:47AM EDT | 120.00 | 41.20 | 38.70 | 39.05 | +5.43 | +15.18% | 8 | 1,545 | 54.71% |
| PDD250117C00125000 | 2024-05-17 9:35AM EDT | 125.00 | 34.92 | 35.30 | 35.85 | +1.87 | +5.66% | 11 | 2,314 | 53.56% |
| PDD250117C00130000 | 2024-05-17 11:31AM EDT | 130.00 | 33.05 | 32.35 | 32.80 | +2.40 | +7.83% | 15 | 1,131 | 52.80% |
| PDD250117C00135000 | 2024-05-17 10:51AM EDT | 135.00 | 31.21 | 29.55 | 30.00 | +3.48 | +12.55% | 2 | 729 | 52.16% |
| PDD250117C00140000 | 2024-05-17 11:42AM EDT | 140.00 | 29.26 | 27.00 | 27.35 | +4.06 | +16.11% | 2 | 1,805 | 51.62% |
| PDD250117C00145000 | 2024-05-17 12:45PM EDT | 145.00 | 25.25 | 24.50 | 24.95 | +2.45 | +10.75% | 29 | 1,981 | 51.08% |
| PDD250117C00150000 | 2024-05-17 1:54PM EDT | 150.00 | 22.55 | 22.20 | 22.65 | +1.90 | +9.20% | 43 | 31,154 | 50.53% |
| PDD250117C00155000 | 2024-05-17 12:50PM EDT | 155.00 | 20.77 | 20.10 | 20.55 | +2.47 | +13.50% | 84 | 2,508 | 50.09% |
| PDD250117C00160000 | 2024-05-17 2:44PM EDT | 160.00 | 18.18 | 18.15 | 18.50 | +1.38 | +8.21% | 43 | 1,522 | 49.93% |
| PDD250117C00165000 | 2024-05-17 3:19PM EDT | 165.00 | 16.55 | 16.35 | 16.70 | +1.25 | +8.17% | 571 | 9,428 | 49.52% |
| PDD250117C00170000 | 2024-05-17 11:59AM EDT | 170.00 | 15.85 | 14.75 | 15.00 | +2.25 | +16.54% | 314 | 3,040 | 49.04% |
| PDD250117C00175000 | 2024-05-17 12:17PM EDT | 175.00 | 13.85 | 13.30 | 13.50 | +1.60 | +13.06% | 393 | 7,173 | 48.71% |
| PDD250117C00180000 | 2024-05-17 3:21PM EDT | 180.00 | 12.05 | 12.05 | 12.10 | +1.50 | +14.22% | 208 | 4,843 | 48.34% |
| PDD250117C00185000 | 2024-05-17 12:23PM EDT | 185.00 | 10.98 | 10.70 | 10.95 | +1.53 | +16.19% | 52 | 1,389 | 48.27% |
| PDD250117C00190000 | 2024-05-17 2:44PM EDT | 190.00 | 9.60 | 9.60 | 9.80 | +0.80 | +9.09% | 15 | 668 | 47.97% |
| PDD250117C00195000 | 2024-05-17 2:43PM EDT | 195.00 | 8.65 | 8.60 | 8.90 | +0.90 | +11.61% | 41 | 425 | 48.03% |
| PDD250117C00200000 | 2024-05-17 2:37PM EDT | 200.00 | 7.75 | 7.70 | 8.20 | +0.95 | +13.97% | 151 | 1,854 | 48.38% |
| PDD250117C00210000 | 2024-05-17 11:34AM EDT | 210.00 | 6.93 | 6.20 | 6.50 | +1.43 | +26.00% | 7 | 633 | 47.75% |
| PDD250117C00220000 | 2024-05-17 12:08PM EDT | 220.00 | 5.40 | 4.95 | 5.25 | +1.00 | +22.73% | 14 | 773 | 47.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117P00020000 | 2024-05-01 12:04PM EDT | 20.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 23 | 339 | 99.41% |
| PDD250117P00022500 | 2024-03-06 4:25PM EDT | 22.50 | 0.17 | 0.04 | 0.00 | 0.00 | - | 6 | 57 | 78.91% |
| PDD250117P00025000 | 2024-05-16 3:14PM EDT | 25.00 | 0.09 | 0.02 | 0.36 | 0.00 | - | 1 | 106 | 95.70% |
| PDD250117P00030000 | 2024-05-09 12:19PM EDT | 30.00 | 0.18 | 0.01 | 0.41 | 0.00 | - | 12 | 388 | 87.01% |
| PDD250117P00035000 | 2024-04-24 10:44AM EDT | 35.00 | 0.19 | 0.01 | 0.46 | 0.00 | - | 5 | 167 | 79.98% |
| PDD250117P00040000 | 2024-05-15 3:14PM EDT | 40.00 | 0.20 | 0.09 | 0.25 | 0.00 | - | 1 | 1,739 | 69.53% |
| PDD250117P00045000 | 2024-04-26 3:26PM EDT | 45.00 | 0.44 | 0.12 | 0.57 | 0.00 | - | 212 | 353 | 70.31% |
| PDD250117P00050000 | 2024-05-17 10:44AM EDT | 50.00 | 0.31 | 0.10 | 0.65 | -0.20 | -39.22% | 2 | 999 | 65.23% |
| PDD250117P00055000 | 2024-05-09 12:19PM EDT | 55.00 | 0.65 | 0.24 | 0.74 | 0.00 | - | 12 | 758 | 62.50% |
| PDD250117P00060000 | 2024-04-25 11:43AM EDT | 60.00 | 1.11 | 0.38 | 0.86 | 0.00 | - | 9 | 4,566 | 59.79% |
| PDD250117P00065000 | 2024-04-29 11:03AM EDT | 65.00 | 1.44 | 0.54 | 0.99 | 0.00 | - | 11 | 2,013 | 57.10% |
| PDD250117P00070000 | 2024-05-17 10:19AM EDT | 70.00 | 1.01 | 0.76 | 1.17 | -0.86 | -45.99% | 1 | 6,840 | 54.93% |
| PDD250117P00075000 | 2024-05-13 3:42PM EDT | 75.00 | 1.54 | 1.04 | 1.40 | 0.00 | - | 4 | 1,699 | 53.03% |
| PDD250117P00080000 | 2024-05-08 10:05AM EDT | 80.00 | 2.15 | 1.30 | 1.70 | 0.00 | - | 1 | 5,479 | 51.00% |
| PDD250117P00085000 | 2024-05-02 11:08AM EDT | 85.00 | 3.25 | 1.88 | 2.06 | 0.00 | - | 19 | 947 | 50.01% |
| PDD250117P00090000 | 2024-05-13 1:00PM EDT | 90.00 | 3.15 | 2.40 | 2.64 | 0.00 | - | 23 | 3,400 | 49.61% |
| PDD250117P00095000 | 2024-05-17 12:07PM EDT | 95.00 | 2.99 | 3.00 | 3.15 | -0.51 | -14.57% | 10 | 2,929 | 47.79% |
| PDD250117P00100000 | 2024-05-17 12:21PM EDT | 100.00 | 3.79 | 3.75 | 3.95 | -0.66 | -14.83% | 79 | 7,615 | 46.92% |
| PDD250117P00105000 | 2024-05-17 11:15AM EDT | 105.00 | 4.50 | 4.65 | 4.85 | -1.40 | -23.73% | 10 | 3,301 | 45.94% |
| PDD250117P00110000 | 2024-05-17 10:43AM EDT | 110.00 | 5.80 | 5.75 | 5.95 | -0.75 | -11.45% | 3 | 8,395 | 45.19% |
| PDD250117P00115000 | 2024-05-17 11:16AM EDT | 115.00 | 6.85 | 7.00 | 7.25 | -1.04 | -13.18% | 9 | 5,759 | 44.57% |
| PDD250117P00120000 | 2024-05-17 3:05PM EDT | 120.00 | 8.50 | 8.40 | 8.60 | -1.15 | -11.92% | 56 | 4,478 | 43.62% |
| PDD250117P00125000 | 2024-05-17 1:47PM EDT | 125.00 | 10.20 | 10.00 | 10.30 | -1.05 | -9.33% | 15 | 4,578 | 43.15% |
| PDD250117P00130000 | 2024-05-17 1:47PM EDT | 130.00 | 12.05 | 11.65 | 12.15 | -1.15 | -8.71% | 12 | 2,936 | 42.58% |
| PDD250117P00135000 | 2024-05-17 1:47PM EDT | 135.00 | 14.10 | 13.65 | 14.20 | -2.40 | -14.55% | 49 | 510 | 42.04% |
| PDD250117P00140000 | 2024-05-17 1:47PM EDT | 140.00 | 16.35 | 15.90 | 16.40 | -2.05 | -11.14% | 15 | 1,166 | 41.39% |
| PDD250117P00145000 | 2024-05-17 2:51PM EDT | 145.00 | 18.65 | 18.60 | 18.85 | -3.80 | -16.93% | 271 | 579 | 40.88% |
| PDD250117P00150000 | 2024-05-17 2:23PM EDT | 150.00 | 21.66 | 21.25 | 21.80 | -0.89 | -3.95% | 361 | 1,738 | 41.01% |
| PDD250117P00155000 | 2024-05-17 12:53PM EDT | 155.00 | 24.30 | 24.10 | 24.60 | -1.85 | -7.07% | 307 | 922 | 40.42% |
| PDD250117P00160000 | 2024-05-17 2:44PM EDT | 160.00 | 27.50 | 27.10 | 27.60 | -1.85 | -6.30% | 30 | 125 | 39.87% |
| PDD250117P00165000 | 2024-05-16 2:50PM EDT | 165.00 | 32.30 | 30.15 | 30.75 | 0.00 | - | 2 | 118 | 39.26% |
| PDD250117P00170000 | 2024-05-02 10:46AM EDT | 170.00 | 41.60 | 33.45 | 34.15 | 0.00 | - | 40 | 94 | 38.81% |
| PDD250117P00175000 | 2024-05-14 11:04AM EDT | 175.00 | 42.35 | 37.10 | 37.70 | 0.00 | - | 5 | 136 | 38.34% |
| PDD250117P00180000 | 2024-05-17 10:15AM EDT | 180.00 | 41.15 | 40.70 | 41.40 | -12.11 | -22.74% | 2 | 17 | 37.85% |
| PDD250117P00185000 | 2024-03-19 3:33PM EDT | 185.00 | 63.00 | 71.25 | 72.75 | 0.00 | - | 17 | 21 | 95.34% |
| PDD250117P00190000 | 2024-03-14 2:54PM EDT | 190.00 | 71.90 | 72.70 | 76.00 | 0.00 | - | 5 | 5 | 92.30% |
| PDD250117P00195000 | 2023-12-27 11:53AM EDT | 195.00 | 57.83 | 57.60 | 59.40 | 0.00 | - | 2 | 1 | 51.83% |
| PDD250117P00200000 | 2024-05-15 2:10PM EDT | 200.00 | 61.53 | 56.70 | 57.70 | 0.00 | - | 10 | 10 | 36.31% |
| PDD250117P00210000 | 2024-03-14 11:26AM EDT | 210.00 | 91.50 | 92.40 | 96.30 | 0.00 | - | 1 | 1 | 101.27% |
| PDD250117P00220000 | 2024-03-19 10:11AM EDT | 220.00 | 96.10 | 104.20 | 107.90 | 0.00 | - | 3 | 0 | 108.79% |
© 2024 Yahoo. All rights reserved.