PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240524C00090000 | 2024-05-10 10:25AM EDT | 90.00 | 48.45 | 55.25 | 58.05 | 0.00 | - | 25 | 400 | 323.44% |
| PDD240524C00095000 | 2024-04-19 10:12AM EDT | 95.00 | 17.75 | 50.05 | 52.15 | 0.00 | - | 550 | 550 | 228.13% |
| PDD240524C00099000 | 2024-04-19 10:04AM EDT | 99.00 | 14.25 | 45.65 | 48.55 | 0.00 | - | 3 | 3 | 241.60% |
| PDD240524C00100000 | 2024-04-19 10:04AM EDT | 100.00 | 13.45 | 45.35 | 47.05 | 0.00 | - | 401 | 3,075 | 194.14% |
| PDD240524C00106000 | 2024-04-12 10:32AM EDT | 106.00 | 15.00 | 28.70 | 32.65 | 0.00 | - | 1 | 4 | 0.00% |
| PDD240524C00107000 | 2024-04-22 10:08AM EDT | 107.00 | 14.10 | 38.40 | 41.10 | 0.00 | - | 1 | 11 | 229.98% |
| PDD240524C00108000 | 2024-04-15 9:41AM EDT | 108.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PDD240524C00109000 | 2024-04-23 11:14AM EDT | 109.00 | 20.50 | 36.50 | 39.20 | 0.00 | - | 2 | 3 | 128.52% |
| PDD240524C00110000 | 2024-05-17 3:12PM EDT | 110.00 | 36.33 | 35.10 | 37.95 | 0.00 | - | 1 | 7 | 207.52% |
| PDD240524C00111000 | 2024-04-25 10:54AM EDT | 111.00 | 14.75 | 34.45 | 37.00 | 0.00 | - | 379 | 383 | 204.69% |
| PDD240524C00112000 | 2024-04-24 9:55AM EDT | 112.00 | 17.25 | 33.30 | 36.10 | 0.00 | - | 1 | 46 | 203.81% |
| PDD240524C00113000 | 2024-04-15 12:07PM EDT | 113.00 | 8.40 | 26.65 | 30.60 | 0.00 | - | 6 | 7 | 0.00% |
| PDD240524C00114000 | 2024-05-02 9:41AM EDT | 114.00 | 17.55 | 31.10 | 34.10 | 0.00 | - | 5 | 218 | 193.55% |
| PDD240524C00115000 | 2024-05-17 3:58PM EDT | 115.00 | 31.45 | 30.35 | 33.05 | 0.00 | - | 1 | 17 | 186.47% |
| PDD240524C00116000 | 2024-05-15 9:49AM EDT | 116.00 | 23.02 | 29.25 | 31.95 | 0.00 | - | 1 | 17 | 177.44% |
| PDD240524C00117000 | 2024-05-17 11:17AM EDT | 117.00 | 31.82 | 27.85 | 30.75 | 0.00 | - | 1 | 20 | 164.06% |
| PDD240524C00118000 | 2024-05-01 3:09PM EDT | 118.00 | 10.40 | 27.25 | 29.55 | 0.00 | - | 6 | 2 | 150.29% |
| PDD240524C00119000 | 2024-05-14 1:38PM EDT | 119.00 | 20.10 | 27.10 | 28.70 | 0.00 | - | 1 | 63 | 101.76% |
| PDD240524C00120000 | 2024-05-17 3:16PM EDT | 120.00 | 26.54 | 26.10 | 27.90 | 0.00 | - | 3 | 329 | 108.50% |
| PDD240524C00121000 | 2024-05-20 10:33AM EDT | 121.00 | 27.50 | 25.15 | 27.40 | +0.50 | +1.85% | 1 | 57 | 123.14% |
| PDD240524C00122000 | 2024-05-16 12:13PM EDT | 122.00 | 21.00 | 23.60 | 25.85 | 0.00 | - | 3 | 26 | 144.34% |
| PDD240524C00123000 | 2024-05-14 2:42PM EDT | 123.00 | 16.20 | 22.80 | 24.50 | 0.00 | - | 2 | 26 | 125.54% |
| PDD240524C00124000 | 2024-05-10 3:46PM EDT | 124.00 | 13.30 | 22.05 | 24.00 | 0.00 | - | 24 | 38 | 95.51% |
| PDD240524C00125000 | 2024-05-17 3:53PM EDT | 125.00 | 21.60 | 21.75 | 22.55 | 0.00 | - | 11 | 69 | 99.71% |
| PDD240524C00126000 | 2024-05-15 9:30AM EDT | 126.00 | 15.87 | 20.75 | 21.90 | 0.00 | - | 1 | 123 | 104.69% |
| PDD240524C00127000 | 2024-05-17 2:20PM EDT | 127.00 | 19.98 | 19.70 | 20.90 | 0.00 | - | 6 | 1,047 | 99.32% |
| PDD240524C00128000 | 2024-05-17 1:06PM EDT | 128.00 | 19.25 | 18.85 | 20.00 | 0.00 | - | 1 | 46 | 100.49% |
| PDD240524C00129000 | 2024-05-20 12:06PM EDT | 129.00 | 18.07 | 18.15 | 19.70 | +6.07 | +50.58% | 14 | 67 | 113.57% |
| PDD240524C00130000 | 2024-05-20 12:04PM EDT | 130.00 | 17.25 | 17.40 | 17.85 | -0.10 | -0.58% | 1 | 445 | 99.12% |
| PDD240524C00131000 | 2024-05-20 11:35AM EDT | 131.00 | 17.85 | 16.50 | 17.80 | +5.00 | +38.91% | 1 | 43 | 110.50% |
| PDD240524C00132000 | 2024-05-20 12:47PM EDT | 132.00 | 16.58 | 15.85 | 16.10 | -1.42 | -7.89% | 19 | 135 | 100.64% |
| PDD240524C00133000 | 2024-05-17 10:52AM EDT | 133.00 | 14.60 | 14.95 | 15.45 | -1.39 | -8.69% | 4 | 35 | 101.86% |
| PDD240524C00134000 | 2024-05-17 12:13PM EDT | 134.00 | 15.32 | 14.15 | 14.65 | 0.00 | - | 4 | 8 | 101.81% |
| PDD240524C00135000 | 2024-05-20 3:55PM EDT | 135.00 | 13.65 | 13.55 | 13.80 | +0.25 | +1.87% | 49 | 182 | 103.03% |
| PDD240524C00136000 | 2024-05-20 11:25AM EDT | 136.00 | 13.79 | 12.80 | 13.10 | +1.33 | +10.67% | 6 | 49 | 103.66% |
| PDD240524C00137000 | 2024-05-20 3:55PM EDT | 137.00 | 12.25 | 12.15 | 12.40 | +0.30 | +2.51% | 4 | 119 | 104.79% |
| PDD240524C00138000 | 2024-05-20 3:59PM EDT | 138.00 | 11.60 | 11.50 | 11.75 | -1.71 | -12.85% | 9 | 143 | 105.88% |
| PDD240524C00139000 | 2024-05-20 3:54PM EDT | 139.00 | 10.90 | 10.90 | 11.15 | +0.30 | +2.83% | 13 | 287 | 107.40% |
| PDD240524C00140000 | 2024-05-20 3:58PM EDT | 140.00 | 10.35 | 10.30 | 10.60 | +0.05 | +0.49% | 155 | 1,491 | 108.84% |
| PDD240524C00141000 | 2024-05-20 12:45PM EDT | 141.00 | 10.40 | 9.75 | 10.10 | +0.95 | +10.05% | 10 | 204 | 110.64% |
| PDD240524C00142000 | 2024-05-20 2:38PM EDT | 142.00 | 9.20 | 9.20 | 9.55 | +0.15 | +1.66% | 28 | 99 | 111.57% |
| PDD240524C00143000 | 2024-05-20 3:37PM EDT | 143.00 | 8.17 | 8.70 | 9.00 | -0.53 | -6.09% | 88 | 113 | 112.45% |
| PDD240524C00144000 | 2024-05-20 3:22PM EDT | 144.00 | 7.80 | 8.20 | 8.50 | -0.40 | -4.88% | 21 | 214 | 113.33% |
| PDD240524C00145000 | 2024-05-20 3:52PM EDT | 145.00 | 7.65 | 7.75 | 8.05 | -0.08 | -1.03% | 598 | 916 | 114.62% |
| PDD240524C00146000 | 2024-05-20 3:44PM EDT | 146.00 | 7.40 | 7.25 | 7.60 | +0.07 | +0.95% | 147 | 192 | 115.11% |
| PDD240524C00147000 | 2024-05-20 3:59PM EDT | 147.00 | 7.00 | 6.80 | 7.15 | +0.10 | +1.45% | 479 | 507 | 115.63% |
| PDD240524C00148000 | 2024-05-20 3:56PM EDT | 148.00 | 6.45 | 6.40 | 6.75 | +0.05 | +0.78% | 483 | 4,532 | 116.60% |
| PDD240524C00149000 | 2024-05-20 2:49PM EDT | 149.00 | 6.02 | 6.00 | 6.20 | -0.01 | -0.17% | 437 | 560 | 115.99% |
| PDD240524C00150000 | 2024-05-20 3:59PM EDT | 150.00 | 5.73 | 5.70 | 5.85 | +0.11 | +1.96% | 1,998 | 8,066 | 117.48% |
| PDD240524C00152500 | 2024-05-20 2:39PM EDT | 152.50 | 4.35 | 4.70 | 4.85 | -0.30 | -6.45% | 260 | 266 | 116.65% |
| PDD240524C00155000 | 2024-05-20 3:55PM EDT | 155.00 | 4.00 | 3.95 | 4.05 | +0.10 | +2.56% | 1,611 | 608 | 117.51% |
| PDD240524C00157500 | 2024-05-20 3:16PM EDT | 157.50 | 3.15 | 3.25 | 3.35 | 0.00 | - | 379 | 495 | 117.73% |
| PDD240524C00160000 | 2024-05-20 3:58PM EDT | 160.00 | 2.67 | 2.66 | 2.72 | +0.08 | +3.09% | 1,214 | 7,970 | 117.63% |
| PDD240524C00162500 | 2024-05-20 3:49PM EDT | 162.50 | 2.21 | 2.17 | 2.25 | +0.21 | +10.50% | 186 | 156 | 118.34% |
| PDD240524C00165000 | 2024-05-20 3:44PM EDT | 165.00 | 1.79 | 1.75 | 1.79 | +0.09 | +5.29% | 803 | 4,059 | 118.12% |
| PDD240524C00170000 | 2024-05-20 3:56PM EDT | 170.00 | 1.14 | 1.13 | 1.16 | -0.01 | -0.87% | 442 | 881 | 118.85% |
| PDD240524C00175000 | 2024-05-20 3:36PM EDT | 175.00 | 0.73 | 0.73 | 0.77 | +0.02 | +2.82% | 162 | 728 | 120.51% |
| PDD240524C00180000 | 2024-05-20 3:36PM EDT | 180.00 | 0.46 | 0.46 | 0.53 | +0.05 | +12.20% | 845 | 480 | 122.56% |
| PDD240524C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 0.33 | 0.25 | 0.50 | -0.02 | -5.71% | 896 | 628 | 127.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240524P00075000 | 2024-04-23 12:48PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 206.25% |
| PDD240524P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 234.77% |
| PDD240524P00090000 | 2024-04-16 1:44PM EDT | 90.00 | 0.30 | 0.00 | 0.78 | 0.00 | - | - | 5 | 253.71% |
| PDD240524P00095000 | 2024-05-15 1:20PM EDT | 95.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 1 | 51 | 189.06% |
| PDD240524P00100000 | 2024-05-20 12:32PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 2 | 14 | 159.77% |
| PDD240524P00105000 | 2024-05-14 11:42AM EDT | 105.00 | 0.02 | 0.00 | 0.29 | +0.01 | +100.00% | 1 | 3,241 | 155.27% |
| PDD240524P00106000 | 2024-05-13 10:37AM EDT | 106.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 3 | 11 | 136.72% |
| PDD240524P00107000 | 2024-05-02 11:13AM EDT | 107.00 | 0.49 | 0.01 | 0.28 | 0.00 | - | 1 | 9 | 147.66% |
| PDD240524P00108000 | 2024-04-24 9:58AM EDT | 108.00 | 0.80 | 0.01 | 0.04 | 0.00 | - | 1 | 19 | 114.06% |
| PDD240524P00110000 | 2024-05-20 10:53AM EDT | 110.00 | 0.04 | 0.01 | 0.20 | -0.13 | -76.47% | 13 | 49 | 129.69% |
| PDD240524P00111000 | 2024-05-20 12:30PM EDT | 111.00 | 0.04 | 0.01 | 0.06 | -0.63 | -94.03% | 6 | 846 | 109.38% |
| PDD240524P00112000 | 2024-05-20 3:42PM EDT | 112.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 11 | 99 | 107.81% |
| PDD240524P00113000 | 2024-05-20 10:37AM EDT | 113.00 | 0.06 | 0.02 | 0.32 | -0.04 | -40.00% | 1 | 28 | 128.52% |
| PDD240524P00114000 | 2024-05-20 10:51AM EDT | 114.00 | 0.05 | 0.02 | 0.08 | -0.47 | -90.38% | 5 | 20 | 104.30% |
| PDD240524P00115000 | 2024-05-20 11:40AM EDT | 115.00 | 0.05 | 0.03 | 0.35 | -0.11 | -68.75% | 2 | 271 | 123.24% |
| PDD240524P00116000 | 2024-05-20 1:26PM EDT | 116.00 | 0.15 | 0.04 | 0.10 | +0.09 | +150.00% | 2 | 54 | 102.34% |
| PDD240524P00117000 | 2024-05-07 2:51PM EDT | 117.00 | 0.28 | 0.05 | 0.11 | 0.00 | - | 6 | 69 | 101.17% |
| PDD240524P00118000 | 2024-05-03 1:37PM EDT | 118.00 | 0.41 | 0.04 | 0.36 | 0.00 | - | 15 | 18 | 113.09% |
| PDD240524P00119000 | 2024-05-20 2:57PM EDT | 119.00 | 0.12 | 0.10 | 0.14 | -0.08 | -40.00% | 24 | 1,012 | 100.39% |
| PDD240524P00120000 | 2024-05-20 2:50PM EDT | 120.00 | 0.14 | 0.08 | 0.27 | -0.01 | -6.67% | 21 | 158 | 103.32% |
| PDD240524P00121000 | 2024-05-20 12:24PM EDT | 121.00 | 0.23 | 0.10 | 0.28 | -0.02 | -8.00% | 12 | 105 | 101.17% |
| PDD240524P00122000 | 2024-05-17 3:20PM EDT | 122.00 | 0.28 | 0.13 | 0.38 | 0.00 | - | 1 | 84 | 103.03% |
| PDD240524P00123000 | 2024-05-20 10:07AM EDT | 123.00 | 0.23 | 0.12 | 0.64 | -0.10 | -30.30% | 1 | 106 | 107.72% |
| PDD240524P00124000 | 2024-05-20 3:58PM EDT | 124.00 | 0.37 | 0.27 | 0.36 | -0.05 | -11.90% | 84 | 29 | 99.71% |
| PDD240524P00125000 | 2024-05-20 3:52PM EDT | 125.00 | 0.38 | 0.34 | 0.38 | -0.09 | -19.15% | 1,302 | 3,046 | 98.63% |
| PDD240524P00126000 | 2024-05-20 3:45PM EDT | 126.00 | 0.45 | 0.41 | 0.45 | -0.07 | -13.46% | 251 | 303 | 98.54% |
| PDD240524P00127000 | 2024-05-20 3:40PM EDT | 127.00 | 0.56 | 0.50 | 0.54 | -0.09 | -13.85% | 27 | 218 | 98.83% |
| PDD240524P00128000 | 2024-05-20 3:54PM EDT | 128.00 | 0.62 | 0.61 | 0.64 | -0.15 | -19.48% | 60 | 808 | 99.27% |
| PDD240524P00129000 | 2024-05-20 3:15PM EDT | 129.00 | 0.74 | 0.73 | 0.76 | -0.15 | -16.85% | 73 | 371 | 99.61% |
| PDD240524P00130000 | 2024-05-20 3:54PM EDT | 130.00 | 0.90 | 0.84 | 0.90 | -0.18 | -16.67% | 1,093 | 1,749 | 99.61% |
| PDD240524P00131000 | 2024-05-20 3:57PM EDT | 131.00 | 1.04 | 0.98 | 1.07 | -0.20 | -16.13% | 66 | 283 | 100.05% |
| PDD240524P00132000 | 2024-05-20 3:50PM EDT | 132.00 | 1.24 | 1.16 | 1.25 | -0.22 | -15.07% | 673 | 628 | 100.64% |
| PDD240524P00133000 | 2024-05-20 3:49PM EDT | 133.00 | 1.51 | 1.36 | 1.46 | -0.18 | -10.65% | 273 | 170 | 101.32% |
| PDD240524P00134000 | 2024-05-20 3:59PM EDT | 134.00 | 1.66 | 1.59 | 1.70 | -0.31 | -15.74% | 368 | 278 | 102.15% |
| PDD240524P00135000 | 2024-05-20 3:53PM EDT | 135.00 | 1.95 | 1.83 | 1.97 | -0.37 | -15.95% | 364 | 1,812 | 102.93% |
| PDD240524P00136000 | 2024-05-20 3:43PM EDT | 136.00 | 2.29 | 2.13 | 2.26 | -0.26 | -10.20% | 356 | 320 | 103.98% |
| PDD240524P00137000 | 2024-05-20 3:33PM EDT | 137.00 | 2.55 | 2.44 | 2.58 | +0.06 | +2.41% | 479 | 76 | 104.91% |
| PDD240524P00138000 | 2024-05-20 3:58PM EDT | 138.00 | 2.88 | 2.78 | 2.93 | -0.36 | -11.11% | 236 | 677 | 105.91% |
| PDD240524P00139000 | 2024-05-20 3:49PM EDT | 139.00 | 3.30 | 3.15 | 3.30 | -0.35 | -9.59% | 169 | 536 | 106.84% |
| PDD240524P00140000 | 2024-05-20 3:59PM EDT | 140.00 | 3.65 | 3.55 | 3.70 | -0.35 | -8.75% | 1,113 | 2,968 | 107.84% |
| PDD240524P00141000 | 2024-05-20 3:32PM EDT | 141.00 | 4.10 | 4.00 | 4.10 | -0.40 | -8.89% | 154 | 153 | 108.79% |
| PDD240524P00142000 | 2024-05-20 3:50PM EDT | 142.00 | 4.58 | 4.40 | 4.55 | -0.42 | -8.40% | 406 | 141 | 109.30% |
| PDD240524P00143000 | 2024-05-20 3:59PM EDT | 143.00 | 5.00 | 4.95 | 5.05 | -0.50 | -9.09% | 282 | 108 | 111.08% |
| PDD240524P00144000 | 2024-05-20 3:59PM EDT | 144.00 | 5.50 | 5.45 | 5.55 | -0.50 | -8.33% | 57 | 69 | 111.99% |
| PDD240524P00145000 | 2024-05-20 3:56PM EDT | 145.00 | 6.02 | 5.95 | 6.10 | -0.58 | -8.79% | 171 | 1,423 | 112.89% |
| PDD240524P00146000 | 2024-05-20 3:57PM EDT | 146.00 | 6.55 | 6.50 | 6.60 | -0.40 | -5.76% | 139 | 333 | 113.38% |
| PDD240524P00147000 | 2024-05-20 3:15PM EDT | 147.00 | 7.13 | 7.00 | 7.20 | -0.42 | -5.56% | 3,524 | 500 | 113.92% |
| PDD240524P00148000 | 2024-05-20 3:06PM EDT | 148.00 | 7.75 | 7.60 | 7.75 | -0.45 | -5.49% | 58 | 101 | 114.50% |
| PDD240524P00149000 | 2024-05-20 3:15PM EDT | 149.00 | 8.35 | 8.25 | 8.35 | -0.40 | -4.57% | 9 | 112 | 115.50% |
| PDD240524P00150000 | 2024-05-20 3:58PM EDT | 150.00 | 8.95 | 8.70 | 9.00 | -0.45 | -4.79% | 277 | 298 | 114.94% |
| PDD240524P00152500 | 2024-05-20 3:58PM EDT | 152.50 | 10.55 | 10.45 | 10.60 | +1.80 | +20.57% | 27 | 14 | 116.99% |
| PDD240524P00155000 | 2024-05-20 11:52AM EDT | 155.00 | 13.10 | 12.15 | 12.35 | +1.60 | +13.91% | 111 | 9 | 117.87% |
| PDD240524P00160000 | 2024-05-17 3:59PM EDT | 160.00 | 14.95 | 15.65 | 16.10 | -1.40 | -8.56% | 1 | 24 | 116.75% |
| PDD240524P00165000 | 2024-05-17 10:02AM EDT | 165.00 | 21.10 | 18.90 | 20.25 | 0.00 | - | 1 | 1 | 107.42% |
| PDD240524P00170000 | 2024-05-20 3:32PM EDT | 170.00 | 24.90 | 24.05 | 24.70 | -2.30 | -8.46% | 2 | 2 | 118.85% |
© 2024 Yahoo. All rights reserved.