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 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240524C00110000 | 2024-05-17 3:12PM EDT | 110.00 | 36.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524C00111000 | 2024-04-25 10:54AM EDT | 111.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| PDD240524C00112000 | 2024-04-24 9:55AM EDT | 112.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD240524C00115000 | 2024-05-17 3:58PM EDT | 115.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524C00116000 | 2024-05-15 9:49AM EDT | 116.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524C00117000 | 2024-05-17 11:17AM EDT | 117.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524C00118000 | 2024-05-01 3:09PM EDT | 118.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD240524C00119000 | 2024-05-14 1:38PM EDT | 119.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524C00120000 | 2024-05-17 3:16PM EDT | 120.00 | 26.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240524C00121000 | 2024-05-20 10:33AM EDT | 121.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524C00122000 | 2024-05-16 12:13PM EDT | 122.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240524C00123000 | 2024-05-14 2:42PM EDT | 123.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240524C00124000 | 2024-05-10 3:46PM EDT | 124.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PDD240524C00125000 | 2024-05-17 3:53PM EDT | 125.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PDD240524C00126000 | 2024-05-15 9:30AM EDT | 126.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524C00127000 | 2024-05-17 2:20PM EDT | 127.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD240524C00128000 | 2024-05-17 1:06PM EDT | 128.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524C00129000 | 2024-05-20 12:06PM EDT | 129.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PDD240524C00130000 | 2024-05-20 12:04PM EDT | 130.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524C00131000 | 2024-05-20 11:35AM EDT | 131.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524C00132000 | 2024-05-20 12:47PM EDT | 132.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PDD240524C00133000 | 2024-05-20 9:31AM EDT | 133.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD240524C00134000 | 2024-05-17 12:13PM EDT | 134.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD240524C00135000 | 2024-05-20 3:55PM EDT | 135.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PDD240524C00136000 | 2024-05-20 11:25AM EDT | 136.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD240524C00137000 | 2024-05-20 3:55PM EDT | 137.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD240524C00138000 | 2024-05-20 3:59PM EDT | 138.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PDD240524C00139000 | 2024-05-20 3:54PM EDT | 139.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PDD240524C00140000 | 2024-05-20 3:58PM EDT | 140.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| PDD240524C00141000 | 2024-05-20 12:45PM EDT | 141.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PDD240524C00142000 | 2024-05-20 2:38PM EDT | 142.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PDD240524C00143000 | 2024-05-20 3:37PM EDT | 143.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| PDD240524C00144000 | 2024-05-20 3:22PM EDT | 144.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PDD240524C00145000 | 2024-05-20 3:52PM EDT | 145.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| PDD240524C00146000 | 2024-05-20 3:59PM EDT | 146.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| PDD240524C00147000 | 2024-05-20 3:59PM EDT | 147.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.39% |
| PDD240524C00148000 | 2024-05-20 3:56PM EDT | 148.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 3.13% |
| PDD240524C00149000 | 2024-05-20 3:58PM EDT | 149.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 3.13% |
| PDD240524C00150000 | 2024-05-20 3:59PM EDT | 150.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1,998 | 0 | 6.25% |
| PDD240524C00152500 | 2024-05-20 3:07PM EDT | 152.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| PDD240524C00155000 | 2024-05-20 3:57PM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,611 | 0 | 12.50% |
| PDD240524C00157500 | 2024-05-20 3:49PM EDT | 157.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| PDD240524C00160000 | 2024-05-20 3:58PM EDT | 160.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 25.00% |
| PDD240524C00162500 | 2024-05-20 3:59PM EDT | 162.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| PDD240524C00165000 | 2024-05-20 3:57PM EDT | 165.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 25.00% |
| PDD240524C00170000 | 2024-05-20 3:56PM EDT | 170.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 25.00% |
| PDD240524C00175000 | 2024-05-20 3:56PM EDT | 175.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| PDD240524C00180000 | 2024-05-20 3:47PM EDT | 180.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 50.00% |
| PDD240524C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240524P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240524P00100000 | 2024-05-20 12:32PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PDD240524P00105000 | 2024-05-20 12:12PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240524P00106000 | 2024-05-13 10:37AM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PDD240524P00107000 | 2024-05-02 11:13AM EDT | 107.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240524P00108000 | 2024-04-24 9:58AM EDT | 108.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240524P00110000 | 2024-05-20 12:31PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PDD240524P00111000 | 2024-05-20 12:30PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PDD240524P00112000 | 2024-05-20 3:42PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PDD240524P00113000 | 2024-05-20 10:37AM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240524P00114000 | 2024-05-20 10:51AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PDD240524P00115000 | 2024-05-20 11:40AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PDD240524P00116000 | 2024-05-20 1:27PM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PDD240524P00117000 | 2024-05-07 2:51PM EDT | 117.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PDD240524P00118000 | 2024-05-03 1:37PM EDT | 118.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PDD240524P00119000 | 2024-05-20 2:57PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PDD240524P00120000 | 2024-05-20 2:50PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PDD240524P00121000 | 2024-05-20 12:24PM EDT | 121.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PDD240524P00122000 | 2024-05-17 3:20PM EDT | 122.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240524P00123000 | 2024-05-20 10:07AM EDT | 123.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240524P00124000 | 2024-05-20 3:58PM EDT | 124.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| PDD240524P00125000 | 2024-05-20 3:52PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 25.00% |
| PDD240524P00126000 | 2024-05-20 3:45PM EDT | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| PDD240524P00127000 | 2024-05-20 3:40PM EDT | 127.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| PDD240524P00128000 | 2024-05-20 3:54PM EDT | 128.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| PDD240524P00129000 | 2024-05-20 3:15PM EDT | 129.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| PDD240524P00130000 | 2024-05-20 3:54PM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 25.00% |
| PDD240524P00131000 | 2024-05-20 3:57PM EDT | 131.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| PDD240524P00132000 | 2024-05-20 3:50PM EDT | 132.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 25.00% |
| PDD240524P00133000 | 2024-05-20 3:49PM EDT | 133.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| PDD240524P00134000 | 2024-05-20 3:59PM EDT | 134.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 25.00% |
| PDD240524P00135000 | 2024-05-20 3:53PM EDT | 135.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 25.00% |
| PDD240524P00136000 | 2024-05-20 3:44PM EDT | 136.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| PDD240524P00137000 | 2024-05-20 3:33PM EDT | 137.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 12.50% |
| PDD240524P00138000 | 2024-05-20 3:59PM EDT | 138.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| PDD240524P00139000 | 2024-05-20 3:52PM EDT | 139.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| PDD240524P00140000 | 2024-05-20 3:59PM EDT | 140.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 12.50% |
| PDD240524P00141000 | 2024-05-20 3:32PM EDT | 141.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| PDD240524P00142000 | 2024-05-20 3:54PM EDT | 142.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
| PDD240524P00143000 | 2024-05-20 3:59PM EDT | 143.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| PDD240524P00144000 | 2024-05-20 3:59PM EDT | 144.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| PDD240524P00145000 | 2024-05-20 3:56PM EDT | 145.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| PDD240524P00146000 | 2024-05-20 3:59PM EDT | 146.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| PDD240524P00147000 | 2024-05-20 3:58PM EDT | 147.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3,524 | 0 | 0.00% |
| PDD240524P00148000 | 2024-05-20 3:06PM EDT | 148.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| PDD240524P00149000 | 2024-05-20 3:15PM EDT | 149.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PDD240524P00150000 | 2024-05-20 3:58PM EDT | 150.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| PDD240524P00152500 | 2024-05-20 3:58PM EDT | 152.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PDD240524P00155000 | 2024-05-20 12:15PM EDT | 155.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| PDD240524P00160000 | 2024-05-20 9:44AM EDT | 160.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524P00165000 | 2024-05-17 10:02AM EDT | 165.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240524P00170000 | 2024-05-20 3:32PM EDT | 170.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.