PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250321C00060000 | 2024-04-19 11:30AM EDT | 60.00 | 57.60 | 87.65 | 91.55 | 0.00 | - | 1 | 1 | 75.29% |
| PDD250321C00070000 | 2024-04-25 10:22AM EDT | 70.00 | 62.00 | 79.10 | 82.85 | 0.00 | - | - | 1 | 71.98% |
| PDD250321C00075000 | 2024-04-19 1:46PM EDT | 75.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| PDD250321C00080000 | 2024-04-22 3:07PM EDT | 80.00 | 51.40 | 70.25 | 74.20 | 0.00 | - | 3 | 6 | 66.94% |
| PDD250321C00085000 | 2024-05-14 2:48PM EDT | 85.00 | 61.15 | 67.30 | 68.70 | 0.00 | - | 1 | 38 | 64.86% |
| PDD250321C00090000 | 2024-04-26 11:29AM EDT | 90.00 | 47.85 | 63.10 | 64.70 | 0.00 | - | 1 | 23 | 63.05% |
| PDD250321C00095000 | 2024-05-20 11:22AM EDT | 95.00 | 60.75 | 59.25 | 60.50 | +6.10 | +11.16% | 1 | 56 | 61.29% |
| PDD250321C00100000 | 2024-05-15 10:22AM EDT | 100.00 | 50.05 | 55.45 | 56.20 | 0.00 | - | 3 | 22 | 59.24% |
| PDD250321C00105000 | 2024-04-30 12:23PM EDT | 105.00 | 36.35 | 51.75 | 53.90 | 0.00 | - | 3 | 9 | 59.97% |
| PDD250321C00110000 | 2024-05-15 10:53AM EDT | 110.00 | 44.40 | 48.20 | 49.15 | 0.00 | - | 6 | 29 | 57.20% |
| PDD250321C00115000 | 2024-05-20 9:37AM EDT | 115.00 | 45.80 | 44.75 | 46.15 | +3.48 | +8.22% | 3 | 48 | 56.62% |
| PDD250321C00120000 | 2024-05-15 10:32AM EDT | 120.00 | 36.95 | 41.65 | 42.60 | 0.00 | - | 1 | 41 | 55.50% |
| PDD250321C00125000 | 2024-05-14 9:47AM EDT | 125.00 | 33.30 | 37.75 | 40.00 | 0.00 | - | 10 | 43 | 54.30% |
| PDD250321C00130000 | 2024-05-17 11:30AM EDT | 130.00 | 38.00 | 35.65 | 37.15 | 0.00 | - | 1 | 55 | 54.50% |
| PDD250321C00135000 | 2024-05-20 9:31AM EDT | 135.00 | 32.68 | 32.90 | 34.15 | +2.10 | +6.87% | 27 | 41 | 53.56% |
| PDD250321C00140000 | 2024-05-20 9:44AM EDT | 140.00 | 31.00 | 29.60 | 30.90 | -0.20 | -0.64% | 3 | 18 | 51.59% |
| PDD250321C00145000 | 2024-05-20 2:50PM EDT | 145.00 | 28.15 | 28.10 | 28.45 | +0.15 | +0.54% | 1 | 463 | 51.94% |
| PDD250321C00150000 | 2024-05-20 10:45AM EDT | 150.00 | 27.05 | 25.70 | 26.30 | -0.10 | -0.37% | 15 | 117 | 51.44% |
| PDD250321C00155000 | 2024-05-17 3:51PM EDT | 155.00 | 23.58 | 22.45 | 25.15 | 0.00 | - | 2 | 15 | 50.84% |
| PDD250321C00160000 | 2024-05-20 3:36PM EDT | 160.00 | 21.40 | 20.45 | 23.15 | -0.20 | -0.93% | 36 | 70,162 | 50.37% |
| PDD250321C00165000 | 2024-05-17 12:01PM EDT | 165.00 | 20.50 | 19.70 | 20.50 | -0.34 | -1.63% | 7 | 10,024 | 50.24% |
| PDD250321C00170000 | 2024-05-17 10:32AM EDT | 170.00 | 18.20 | 17.05 | 19.30 | 0.00 | - | 181 | 252 | 51.58% |
| PDD250321C00175000 | 2024-05-20 11:29AM EDT | 175.00 | 17.35 | 16.40 | 17.35 | +0.85 | +5.15% | 360 | 2,297 | 50.56% |
| PDD250321C00180000 | 2024-05-20 1:45PM EDT | 180.00 | 15.02 | 14.25 | 16.15 | +0.02 | +0.13% | 1 | 145 | 50.75% |
| PDD250321C00185000 | 2024-05-17 10:58AM EDT | 185.00 | 14.40 | 13.40 | 14.05 | 0.00 | - | 19 | 96 | 49.02% |
| PDD250321C00190000 | 2024-05-20 3:55PM EDT | 190.00 | 12.69 | 12.40 | 12.95 | -1.06 | -7.71% | 407 | 94 | 49.02% |
| PDD250321C00195000 | 2024-05-20 11:54AM EDT | 195.00 | 11.55 | 11.25 | 11.80 | +1.23 | +11.92% | 37 | 8 | 48.76% |
| PDD250321C00200000 | 2024-05-20 3:38PM EDT | 200.00 | 10.14 | 10.20 | 10.70 | -0.56 | -5.23% | 58 | 90 | 48.41% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250321P00060000 | 2024-04-17 9:51AM EDT | 60.00 | 2.20 | 0.39 | 1.25 | 0.00 | - | - | 1 | 56.79% |
| PDD250321P00065000 | 2024-04-22 12:19PM EDT | 65.00 | 2.46 | 0.42 | 3.15 | 0.00 | - | - | 4 | 61.74% |
| PDD250321P00070000 | 2024-04-23 3:36PM EDT | 70.00 | 2.56 | 0.90 | 2.50 | 0.00 | - | 2 | 10 | 56.19% |
| PDD250321P00075000 | 2024-05-20 10:16AM EDT | 75.00 | 1.83 | 1.28 | 3.75 | -0.15 | -7.58% | 3 | 428 | 57.15% |
| PDD250321P00080000 | 2024-05-20 3:50PM EDT | 80.00 | 2.10 | 1.89 | 2.27 | -0.07 | -3.23% | 1 | 256 | 51.14% |
| PDD250321P00085000 | 2024-05-16 11:31AM EDT | 85.00 | 3.15 | 2.41 | 2.79 | 0.00 | - | 23 | 426 | 49.73% |
| PDD250321P00090000 | 2024-05-15 10:35AM EDT | 90.00 | 4.20 | 2.95 | 3.40 | 0.00 | - | 4 | 345 | 48.41% |
| PDD250321P00095000 | 2024-05-17 9:43AM EDT | 95.00 | 4.53 | 3.75 | 4.15 | 0.00 | - | 1 | 22 | 47.33% |
| PDD250321P00100000 | 2024-05-20 12:09PM EDT | 100.00 | 5.05 | 4.75 | 5.00 | -0.05 | -0.98% | 7 | 1,015 | 46.24% |
| PDD250321P00105000 | 2024-05-14 3:59PM EDT | 105.00 | 7.75 | 5.80 | 6.10 | 0.00 | - | 51 | 3,204 | 45.59% |
| PDD250321P00110000 | 2024-05-17 12:21PM EDT | 110.00 | 7.23 | 7.00 | 7.40 | 0.00 | - | 1 | 64 | 45.11% |
| PDD250321P00115000 | 2024-05-09 12:54PM EDT | 115.00 | 11.35 | 8.40 | 8.85 | 0.00 | - | 3 | 1,156 | 44.59% |
| PDD250321P00120000 | 2024-05-20 10:55AM EDT | 120.00 | 10.05 | 10.00 | 10.35 | -0.25 | -2.43% | 58 | 8 | 43.80% |
| PDD250321P00125000 | 2024-05-17 2:07PM EDT | 125.00 | 12.00 | 11.75 | 12.15 | 0.00 | - | 3 | 20 | 43.34% |
| PDD250321P00130000 | 2024-05-20 10:13AM EDT | 130.00 | 14.25 | 13.70 | 14.00 | -0.05 | -0.35% | 66 | 15 | 42.63% |
| PDD250321P00135000 | 2024-05-20 9:54AM EDT | 135.00 | 16.20 | 15.80 | 16.15 | -2.70 | -14.29% | 37 | 38 | 42.19% |
| PDD250321P00140000 | 2024-05-20 9:52AM EDT | 140.00 | 18.35 | 18.00 | 18.45 | -2.40 | -11.57% | 8 | 153 | 41.71% |
| PDD250321P00150000 | 2024-05-20 10:37AM EDT | 150.00 | 22.95 | 23.15 | 23.55 | -5.00 | -17.89% | 38 | 2 | 40.71% |
| PDD250321P00155000 | 2024-05-14 9:48AM EDT | 155.00 | 30.75 | 26.05 | 26.40 | 0.00 | - | - | 2 | 40.31% |
| PDD250321P00160000 | 2024-05-16 11:59AM EDT | 160.00 | 31.30 | 28.90 | 29.50 | 0.00 | - | 20 | 21 | 40.06% |
© 2024 Yahoo. All rights reserved.