PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD260116C00050000 | 2024-04-22 9:45AM EDT | 50.00 | 72.97 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| PDD260116C00055000 | 2024-03-04 2:28PM EDT | 55.00 | 75.39 | 71.55 | 75.95 | 0.00 | - | 1 | 1 | 0.00% |
| PDD260116C00060000 | 2024-03-20 3:59PM EDT | 60.00 | 82.64 | 61.60 | 64.40 | 0.00 | - | 1 | 11 | 0.00% |
| PDD260116C00065000 | 2024-05-10 10:30AM EDT | 65.00 | 82.68 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| PDD260116C00070000 | 2024-05-10 11:49AM EDT | 70.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| PDD260116C00075000 | 2024-04-22 1:11PM EDT | 75.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| PDD260116C00080000 | 2024-05-14 2:11PM EDT | 80.00 | 72.12 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| PDD260116C00085000 | 2024-05-13 9:53AM EDT | 85.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| PDD260116C00090000 | 2024-05-03 11:23AM EDT | 90.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| PDD260116C00095000 | 2024-04-26 2:45PM EDT | 95.00 | 53.58 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| PDD260116C00100000 | 2024-05-15 1:04PM EDT | 100.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| PDD260116C00105000 | 2024-05-02 9:53AM EDT | 105.00 | 49.39 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| PDD260116C00110000 | 2024-05-16 12:07PM EDT | 110.00 | 54.98 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 0.00% |
| PDD260116C00115000 | 2024-05-02 11:24AM EDT | 115.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| PDD260116C00120000 | 2024-05-16 3:03PM EDT | 120.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| PDD260116C00125000 | 2024-05-03 10:28AM EDT | 125.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 0.00% |
| PDD260116C00130000 | 2024-05-13 9:30AM EDT | 130.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| PDD260116C00135000 | 2024-05-16 11:56AM EDT | 135.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 6 | 343 | 0.00% |
| PDD260116C00140000 | 2024-05-15 1:34PM EDT | 140.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 0.00% |
| PDD260116C00145000 | 2024-05-07 10:04AM EDT | 145.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.20% |
| PDD260116C00150000 | 2024-05-16 9:30AM EDT | 150.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.78% |
| PDD260116C00155000 | 2024-05-13 10:32AM EDT | 155.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 47 | 89 | 1.56% |
| PDD260116C00160000 | 2024-05-15 12:37PM EDT | 160.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 1.56% |
| PDD260116C00165000 | 2024-05-10 11:11AM EDT | 165.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 3.13% |
| PDD260116C00170000 | 2024-05-13 10:30AM EDT | 170.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 79 | 154 | 3.13% |
| PDD260116C00175000 | 2024-04-05 11:57AM EDT | 175.00 | 18.45 | 26.95 | 27.60 | 0.00 | - | 25 | 36 | 51.22% |
| PDD260116C00180000 | 2024-05-13 11:38AM EDT | 180.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| PDD260116C00185000 | 2024-05-16 1:40PM EDT | 185.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 253 | 3.13% |
| PDD260116C00190000 | 2024-05-06 9:42AM EDT | 190.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| PDD260116C00195000 | 2024-04-22 1:10PM EDT | 195.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| PDD260116C00200000 | 2024-05-14 9:54AM EDT | 200.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 6.25% |
| PDD260116C00210000 | 2024-04-24 9:32AM EDT | 210.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| PDD260116C00220000 | 2024-05-16 1:02PM EDT | 220.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 16 | 225 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD260116P00050000 | 2024-05-02 9:31AM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| PDD260116P00055000 | 2024-04-24 10:13AM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 100 | 228 | 12.50% |
| PDD260116P00060000 | 2024-05-06 11:25AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 12.50% |
| PDD260116P00065000 | 2024-05-15 10:42AM EDT | 65.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 12.50% |
| PDD260116P00070000 | 2024-04-30 9:49AM EDT | 70.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 100 | 143 | 12.50% |
| PDD260116P00075000 | 2024-04-12 11:05AM EDT | 75.00 | 8.30 | 5.50 | 6.00 | 0.00 | - | 1 | 55 | 51.22% |
| PDD260116P00080000 | 2024-05-13 2:30PM EDT | 80.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 12.50% |
| PDD260116P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 24 | 54 | 6.25% |
| PDD260116P00090000 | 2024-05-16 10:10AM EDT | 90.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 20 | 138 | 6.25% |
| PDD260116P00095000 | 2024-05-09 2:36PM EDT | 95.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 6.25% |
| PDD260116P00100000 | 2024-04-30 3:57PM EDT | 100.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 6.25% |
| PDD260116P00105000 | 2024-04-29 11:07AM EDT | 105.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 6.25% |
| PDD260116P00110000 | 2024-05-16 10:09AM EDT | 110.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 204 | 3.13% |
| PDD260116P00115000 | 2024-04-23 2:30PM EDT | 115.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 3.13% |
| PDD260116P00120000 | 2024-05-16 10:45AM EDT | 120.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 3.13% |
| PDD260116P00125000 | 2024-05-09 2:36PM EDT | 125.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 3.13% |
| PDD260116P00130000 | 2024-05-03 12:26PM EDT | 130.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 1.56% |
| PDD260116P00135000 | 2024-04-24 3:04PM EDT | 135.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 9 | 71 | 0.78% |
| PDD260116P00140000 | 2024-05-13 12:16PM EDT | 140.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.39% |
| PDD260116P00145000 | 2024-04-24 3:25PM EDT | 145.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| PDD260116P00150000 | 2024-05-14 2:30PM EDT | 150.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 175 | 178 | 0.00% |
| PDD260116P00155000 | 2024-02-26 10:30AM EDT | 155.00 | 47.65 | 50.60 | 52.00 | 0.00 | - | 1 | 1 | 60.36% |
| PDD260116P00160000 | 2024-04-24 12:28PM EDT | 160.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| PDD260116P00165000 | 2024-04-24 3:42PM EDT | 165.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| PDD260116P00170000 | 2024-02-26 10:30AM EDT | 170.00 | 58.35 | 61.75 | 64.65 | 0.00 | - | 1 | 9 | 62.11% |
| PDD260116P00175000 | 2024-03-05 10:34AM EDT | 175.00 | 64.50 | 64.40 | 65.55 | 0.00 | - | - | 1 | 59.51% |
| PDD260116P00190000 | 2024-02-23 3:31PM EDT | 190.00 | 72.70 | 74.80 | 75.70 | 0.00 | - | 12 | 12 | 58.05% |
| PDD260116P00220000 | 2024-01-25 10:42AM EDT | 220.00 | 82.30 | 94.60 | 97.75 | 0.00 | - | 6 | 6 | 53.70% |
© 2024 Yahoo. All rights reserved.