PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD251219C00060000 | 2024-05-02 9:44AM EDT | 60.00 | 80.00 | 88.55 | 93.50 | 0.00 | - | 1 | 4 | 73.90% |
| PDD251219C00070000 | 2024-04-22 2:24PM EDT | 70.00 | 64.45 | 80.65 | 85.45 | 0.00 | - | - | 9 | 69.42% |
| PDD251219C00075000 | 2024-01-29 11:20AM EDT | 75.00 | 69.00 | 63.05 | 64.70 | 0.00 | - | - | 1 | 0.00% |
| PDD251219C00080000 | 2024-04-26 12:23PM EDT | 80.00 | 62.35 | 73.10 | 77.45 | 0.00 | - | 1 | 2 | 65.34% |
| PDD251219C00090000 | 2024-04-19 3:54PM EDT | 90.00 | 43.65 | 66.05 | 68.60 | 0.00 | - | 1 | 1 | 60.68% |
| PDD251219C00105000 | 2024-04-16 1:30PM EDT | 105.00 | 36.77 | 56.05 | 58.95 | 0.00 | - | - | 1 | 57.65% |
| PDD251219C00115000 | 2024-04-01 12:19PM EDT | 115.00 | 38.28 | 39.50 | 41.60 | 0.00 | - | 20 | 21 | 38.75% |
| PDD251219C00120000 | 2024-05-03 12:36PM EDT | 120.00 | 47.90 | 48.75 | 50.00 | 0.00 | - | 5 | 10 | 56.31% |
| PDD251219C00125000 | 2024-05-03 2:27PM EDT | 125.00 | 46.06 | 46.10 | 47.40 | 0.00 | - | 1 | 3 | 55.68% |
| PDD251219C00130000 | 2024-04-29 10:03AM EDT | 130.00 | 34.05 | 43.75 | 44.85 | 0.00 | - | 1 | 28 | 55.19% |
| PDD251219C00135000 | 2024-03-22 12:27PM EDT | 135.00 | 34.26 | 22.85 | 24.35 | 0.00 | - | 1 | 1 | 28.50% |
| PDD251219C00140000 | 2024-05-06 9:58AM EDT | 140.00 | 37.55 | 39.15 | 40.15 | 0.00 | - | 2 | 21 | 54.18% |
| PDD251219C00145000 | 2024-04-25 12:56PM EDT | 145.00 | 27.75 | 36.80 | 38.10 | 0.00 | - | 2 | 6 | 53.66% |
| PDD251219C00150000 | 2024-05-06 2:00PM EDT | 150.00 | 34.85 | 34.85 | 35.90 | 0.00 | - | 1 | 7 | 53.21% |
| PDD251219C00155000 | 2024-03-20 9:30AM EDT | 155.00 | 44.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| PDD251219C00160000 | 2024-05-02 1:08PM EDT | 160.00 | 30.65 | 31.10 | 32.15 | 0.00 | - | 2 | 73 | 52.52% |
| PDD251219C00170000 | 2024-04-15 11:18AM EDT | 170.00 | 16.25 | 26.30 | 27.35 | 0.00 | - | 30 | 30 | 50.66% |
| PDD251219C00175000 | 2024-05-02 9:44AM EDT | 175.00 | 21.68 | 25.95 | 27.10 | 0.00 | - | - | 1 | 51.40% |
| PDD251219C00180000 | 2024-05-14 3:45PM EDT | 180.00 | 22.96 | 24.65 | 25.55 | 0.00 | - | 1 | 80 | 51.20% |
| PDD251219C00190000 | 2024-05-13 9:51AM EDT | 190.00 | 22.22 | 21.85 | 22.85 | 0.00 | - | 10 | 92 | 50.67% |
| PDD251219C00195000 | 2024-05-13 9:59AM EDT | 195.00 | 18.65 | 20.50 | 21.60 | 0.00 | - | 5 | 9 | 50.37% |
| PDD251219C00200000 | 2024-05-02 12:41PM EDT | 200.00 | 18.99 | 19.30 | 21.20 | 0.00 | - | 1 | 11 | 50.70% |
| PDD251219C00220000 | 2024-05-03 9:37AM EDT | 220.00 | 15.20 | 15.35 | 16.70 | 0.00 | - | 1 | 6 | 50.78% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD251219P00060000 | 2024-05-09 11:21AM EDT | 60.00 | 3.00 | 1.00 | 5.00 | 0.00 | - | 4 | 5 | 54.51% |
| PDD251219P00065000 | 2024-04-24 3:45PM EDT | 65.00 | 4.40 | 2.82 | 3.45 | 0.00 | - | 1 | 17 | 50.82% |
| PDD251219P00070000 | 2024-04-30 10:52AM EDT | 70.00 | 5.50 | 3.65 | 4.20 | 0.00 | - | 1 | 24 | 50.06% |
| PDD251219P00075000 | 2024-04-22 10:21AM EDT | 75.00 | 7.50 | 4.35 | 4.95 | 0.00 | - | 2 | 102 | 49.76% |
| PDD251219P00085000 | 2024-03-12 12:18PM EDT | 85.00 | 14.35 | 10.35 | 10.65 | 0.00 | - | - | 2 | 57.11% |
| PDD251219P00095000 | 2024-05-06 12:26PM EDT | 95.00 | 10.30 | 8.50 | 9.35 | 0.00 | - | 1 | 9 | 46.08% |
| PDD251219P00100000 | 2024-05-16 3:52PM EDT | 100.00 | 10.35 | 9.85 | 10.50 | -5.15 | -33.23% | 9 | 1 | 44.77% |
| PDD251219P00105000 | 2024-04-03 3:15PM EDT | 105.00 | 19.85 | 13.25 | 14.45 | 0.00 | - | 6 | 7 | 48.77% |
| PDD251219P00110000 | 2024-04-22 2:36PM EDT | 110.00 | 19.05 | 12.15 | 13.95 | 0.00 | - | 1 | 201 | 43.87% |
| PDD251219P00120000 | 2024-04-11 10:47AM EDT | 120.00 | 25.78 | 19.20 | 20.05 | 0.00 | - | 13 | 20 | 46.49% |
| PDD251219P00125000 | 2024-03-27 11:54AM EDT | 125.00 | 31.80 | 24.10 | 24.75 | 0.00 | - | 5 | 4 | 49.92% |
| PDD251219P00130000 | 2024-04-10 1:21PM EDT | 130.00 | 32.00 | 23.80 | 24.90 | 0.00 | - | 10 | 32 | 45.90% |
| PDD251219P00135000 | 2024-05-13 9:51AM EDT | 135.00 | 24.63 | 23.30 | 24.35 | 0.00 | - | 10 | 49 | 40.90% |
| PDD251219P00140000 | 2024-03-19 1:59PM EDT | 140.00 | 39.55 | 39.30 | 39.95 | 0.00 | - | 20 | 20 | 59.23% |
| PDD251219P00145000 | 2024-05-16 2:48PM EDT | 145.00 | 29.14 | 28.35 | 29.50 | -2.81 | -8.79% | 14 | 12 | 39.93% |
| PDD251219P00150000 | 2024-03-19 1:41PM EDT | 150.00 | 45.75 | 46.25 | 48.30 | 0.00 | - | 18 | 18 | 60.89% |
| PDD251219P00160000 | 2024-01-30 11:29AM EDT | 160.00 | 47.80 | 49.65 | 50.40 | 0.00 | - | - | 11 | 55.06% |
| PDD251219P00165000 | 2024-02-02 10:39AM EDT | 165.00 | 53.85 | 51.25 | 54.05 | 0.00 | - | 8 | 8 | 53.83% |
| PDD251219P00175000 | 2024-01-24 12:08PM EDT | 175.00 | 49.90 | 58.00 | 59.85 | 0.00 | - | - | 1 | 52.52% |
© 2024 Yahoo. All rights reserved.