PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240510C00090000 | 2024-05-02 12:34PM EDT | 90.00 | 47.21 | 46.85 | 49.50 | 0.00 | - | 5 | 2 | 357.23% |
| PDD240510C00095000 | 2024-04-22 10:51AM EDT | 95.00 | 23.65 | 41.95 | 44.50 | 0.00 | - | - | 1 | 323.83% |
| PDD240510C00100000 | 2024-05-07 9:40AM EDT | 100.00 | 36.35 | 36.00 | 39.40 | 0.00 | - | 11 | 11 | 223.44% |
| PDD240510C00103000 | 2024-05-08 1:22PM EDT | 103.00 | 36.02 | 33.90 | 36.45 | 0.00 | - | 1 | 1 | 260.74% |
| PDD240510C00104000 | 2024-04-22 3:37PM EDT | 104.00 | 19.70 | 32.15 | 35.40 | 0.00 | - | 2 | 69 | 211.13% |
| PDD240510C00106000 | 2024-04-22 12:53PM EDT | 106.00 | 15.80 | 30.85 | 33.55 | 0.00 | - | 5 | 5 | 241.70% |
| PDD240510C00107000 | 2024-04-22 10:06AM EDT | 107.00 | 12.40 | 30.00 | 32.50 | 0.00 | - | 569 | 220 | 238.67% |
| PDD240510C00108000 | 2024-05-09 9:31AM EDT | 108.00 | 32.30 | 29.00 | 31.20 | +5.50 | +20.52% | 200 | 969 | 219.73% |
| PDD240510C00109000 | 2024-04-22 10:43AM EDT | 109.00 | 10.40 | 27.40 | 30.50 | 0.00 | - | 3 | 157 | 199.80% |
| PDD240510C00110000 | 2024-04-22 10:02AM EDT | 110.00 | 9.18 | 26.85 | 29.50 | 0.00 | - | 5 | 18 | 212.11% |
| PDD240510C00111000 | 2024-04-25 9:30AM EDT | 111.00 | 14.83 | 25.90 | 28.50 | 0.00 | - | 1 | 42 | 207.23% |
| PDD240510C00112000 | 2024-04-26 9:30AM EDT | 112.00 | 17.80 | 24.90 | 27.25 | 0.00 | - | 1 | 37 | 191.11% |
| PDD240510C00113000 | 2024-04-25 11:05AM EDT | 113.00 | 12.45 | 24.10 | 25.70 | 0.00 | - | 1 | 31 | 169.92% |
| PDD240510C00114000 | 2024-04-23 11:54AM EDT | 114.00 | 14.30 | 23.15 | 25.40 | 0.00 | - | 4 | 55 | 191.89% |
| PDD240510C00115000 | 2024-05-08 1:22PM EDT | 115.00 | 23.83 | 22.05 | 24.20 | 0.00 | - | 1 | 630 | 175.00% |
| PDD240510C00116000 | 2024-05-08 10:14AM EDT | 116.00 | 23.31 | 20.10 | 23.25 | 0.00 | - | 1 | 23 | 128.13% |
| PDD240510C00117000 | 2024-05-08 10:14AM EDT | 117.00 | 22.30 | 19.60 | 22.15 | 0.00 | - | 1 | 33 | 143.36% |
| PDD240510C00118000 | 2024-05-03 3:58PM EDT | 118.00 | 22.19 | 18.65 | 21.20 | 0.00 | - | 1 | 12 | 141.31% |
| PDD240510C00119000 | 2024-05-08 9:33AM EDT | 119.00 | 18.77 | 18.25 | 20.45 | 0.00 | - | 1 | 32 | 161.91% |
| PDD240510C00120000 | 2024-05-09 12:00PM EDT | 120.00 | 17.86 | 17.25 | 18.60 | -0.88 | -4.70% | 4 | 99 | 129.00% |
| PDD240510C00121000 | 2024-05-03 2:24PM EDT | 121.00 | 17.64 | 16.05 | 18.30 | -1.26 | -6.67% | 2 | 27 | 138.67% |
| PDD240510C00122000 | 2024-05-06 10:00AM EDT | 122.00 | 15.99 | 14.20 | 16.60 | -0.96 | -5.66% | 1 | 35 | 153.22% |
| PDD240510C00123000 | 2024-05-09 11:55AM EDT | 123.00 | 15.25 | 13.60 | 16.55 | -0.62 | -3.91% | 1 | 75 | 119.82% |
| PDD240510C00124000 | 2024-05-02 12:08PM EDT | 124.00 | 11.96 | 13.05 | 15.50 | 0.00 | - | 9 | 90 | 123.73% |
| PDD240510C00125000 | 2024-05-09 9:42AM EDT | 125.00 | 13.28 | 12.20 | 13.20 | -0.82 | -5.82% | 4 | 337 | 82.23% |
| PDD240510C00126000 | 2024-05-08 1:22PM EDT | 126.00 | 12.93 | 11.10 | 11.95 | 0.00 | - | 1 | 1,054 | 53.52% |
| PDD240510C00127000 | 2024-05-08 10:32AM EDT | 127.00 | 11.80 | 10.05 | 12.35 | -0.70 | -5.60% | 10 | 69 | 99.71% |
| PDD240510C00128000 | 2024-05-09 9:31AM EDT | 128.00 | 10.14 | 9.30 | 11.20 | -0.72 | -6.63% | 26 | 292 | 94.97% |
| PDD240510C00129000 | 2024-05-09 9:59AM EDT | 129.00 | 10.50 | 8.35 | 10.55 | +0.45 | +4.48% | 26 | 294 | 95.85% |
| PDD240510C00130000 | 2024-05-09 10:19AM EDT | 130.00 | 8.37 | 7.15 | 8.10 | -0.49 | -5.53% | 29 | 1,462 | 74.71% |
| PDD240510C00131000 | 2024-05-08 11:31AM EDT | 131.00 | 9.19 | 5.70 | 7.25 | +1.35 | +17.22% | 2 | 89 | 73.63% |
| PDD240510C00132000 | 2024-05-09 11:10AM EDT | 132.00 | 6.80 | 5.40 | 6.50 | +1.15 | +20.35% | 27 | 159 | 54.79% |
| PDD240510C00133000 | 2024-05-09 11:28AM EDT | 133.00 | 6.00 | 4.55 | 5.05 | +0.70 | +13.21% | 35 | 238 | 51.71% |
| PDD240510C00134000 | 2024-05-09 9:42AM EDT | 134.00 | 4.58 | 3.75 | 4.00 | -1.12 | -19.65% | 3 | 108 | 42.68% |
| PDD240510C00135000 | 2024-05-09 1:17PM EDT | 135.00 | 3.04 | 2.79 | 3.05 | -1.51 | -33.19% | 35 | 588 | 36.67% |
| PDD240510C00136000 | 2024-05-09 11:58AM EDT | 136.00 | 2.70 | 2.10 | 2.32 | -1.28 | -32.16% | 8 | 487 | 35.84% |
| PDD240510C00137000 | 2024-05-09 1:12PM EDT | 137.00 | 1.69 | 1.61 | 1.71 | -0.89 | -34.50% | 41 | 496 | 35.69% |
| PDD240510C00138000 | 2024-05-09 1:11PM EDT | 138.00 | 1.22 | 1.10 | 1.18 | -1.06 | -46.49% | 116 | 789 | 34.82% |
| PDD240510C00139000 | 2024-05-09 1:16PM EDT | 139.00 | 0.85 | 0.69 | 0.83 | -0.87 | -50.58% | 279 | 485 | 35.74% |
| PDD240510C00140000 | 2024-05-09 1:24PM EDT | 140.00 | 0.53 | 0.51 | 0.58 | -0.75 | -58.59% | 1,295 | 1,669 | 36.91% |
| PDD240510C00141000 | 2024-05-09 12:42PM EDT | 141.00 | 0.40 | 0.34 | 0.40 | -0.44 | -52.38% | 560 | 542 | 38.09% |
| PDD240510C00142000 | 2024-05-09 12:56PM EDT | 142.00 | 0.24 | 0.21 | 0.29 | -0.43 | -64.18% | 509 | 250 | 39.94% |
| PDD240510C00143000 | 2024-05-09 1:22PM EDT | 143.00 | 0.19 | 0.17 | 0.21 | -0.23 | -54.76% | 493 | 1,132 | 41.70% |
| PDD240510C00144000 | 2024-05-09 1:21PM EDT | 144.00 | 0.14 | 0.14 | 0.17 | -0.19 | -57.58% | 67 | 543 | 44.53% |
| PDD240510C00145000 | 2024-05-09 1:15PM EDT | 145.00 | 0.13 | 0.12 | 0.15 | -0.11 | -45.83% | 3,486 | 864 | 48.05% |
| PDD240510C00146000 | 2024-05-09 12:42PM EDT | 146.00 | 0.11 | 0.06 | 0.13 | -0.07 | -38.89% | 36 | 241 | 51.17% |
| PDD240510C00147000 | 2024-05-09 12:48PM EDT | 147.00 | 0.06 | 0.06 | 0.13 | -0.13 | -68.42% | 8 | 457 | 52.34% |
| PDD240510C00148000 | 2024-05-09 11:26AM EDT | 148.00 | 0.07 | 0.03 | 0.13 | -0.07 | -50.00% | 2 | 339 | 54.88% |
| PDD240510C00149000 | 2024-05-08 3:59PM EDT | 149.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 34 | 196 | 63.48% |
| PDD240510C00150000 | 2024-05-09 1:12PM EDT | 150.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 495 | 1,841 | 61.33% |
| PDD240510C00155000 | 2024-05-08 3:57PM EDT | 155.00 | 0.03 | 0.01 | 0.10 | -0.46 | -93.88% | 10 | 325 | 77.34% |
| PDD240510C00160000 | 2024-05-08 2:44PM EDT | 160.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 401 | 89.06% |
| PDD240510C00165000 | 2024-05-08 9:37AM EDT | 165.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 242 | 102.34% |
| PDD240510C00170000 | 2024-05-06 10:46AM EDT | 170.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 101 | 661 | 110.94% |
| PDD240510C00175000 | 2024-05-03 3:48PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 301 | 311 | 115.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240510P00085000 | 2024-04-10 12:57PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 4 | 331.64% |
| PDD240510P00090000 | 2024-05-02 3:28PM EDT | 90.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 296.88% |
| PDD240510P00095000 | 2024-04-18 3:57PM EDT | 95.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 283.59% |
| PDD240510P00099000 | 2024-04-18 3:56PM EDT | 99.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 2 | 256.45% |
| PDD240510P00100000 | 2024-04-23 10:58AM EDT | 100.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 305 | 250.00% |
| PDD240510P00102000 | 2024-04-23 11:17AM EDT | 102.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 101 | 236.72% |
| PDD240510P00103000 | 2024-04-09 12:19PM EDT | 103.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 230.27% |
| PDD240510P00104000 | 2024-04-29 9:58AM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 223.83% |
| PDD240510P00105000 | 2024-04-29 3:08PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 940 | 217.58% |
| PDD240510P00106000 | 2024-04-22 10:27AM EDT | 106.00 | 0.54 | 0.00 | 0.11 | 0.00 | - | 5 | 27 | 154.69% |
| PDD240510P00107000 | 2024-04-19 1:56PM EDT | 107.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 8 | 148 | 204.88% |
| PDD240510P00108000 | 2024-04-23 9:30AM EDT | 108.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 198.63% |
| PDD240510P00109000 | 2024-05-02 9:40AM EDT | 109.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 192.38% |
| PDD240510P00110000 | 2024-05-09 10:07AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 791 | 118.75% |
| PDD240510P00111000 | 2024-04-26 3:41PM EDT | 111.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 2 | 6 | 180.47% |
| PDD240510P00112000 | 2024-05-09 12:23PM EDT | 112.00 | 0.01 | 0.01 | 0.12 | -0.04 | -80.00% | 4 | 33 | 128.52% |
| PDD240510P00113000 | 2024-05-06 9:30AM EDT | 113.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 2 | 24 | 151.37% |
| PDD240510P00114000 | 2024-05-09 12:05PM EDT | 114.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 81 | 109.38% |
| PDD240510P00115000 | 2024-05-07 3:53PM EDT | 115.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 4 | 82 | 155.86% |
| PDD240510P00116000 | 2024-05-09 9:37AM EDT | 116.00 | 0.03 | 0.01 | 0.74 | -0.07 | -70.00% | 1 | 33 | 149.41% |
| PDD240510P00117000 | 2024-05-02 3:41PM EDT | 117.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 24 | 153 | 143.75% |
| PDD240510P00118000 | 2024-05-06 3:40PM EDT | 118.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 55 | 137.70% |
| PDD240510P00119000 | 2024-05-08 10:01AM EDT | 119.00 | 0.03 | 0.02 | 0.75 | 0.00 | - | 1 | 1,143 | 132.03% |
| PDD240510P00120000 | 2024-05-09 11:28AM EDT | 120.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 60 | 233 | 82.42% |
| PDD240510P00121000 | 2024-05-08 10:03AM EDT | 121.00 | 0.04 | 0.02 | 0.55 | 0.00 | - | 1 | 219 | 112.11% |
| PDD240510P00122000 | 2024-05-08 11:02AM EDT | 122.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 2 | 228 | 93.16% |
| PDD240510P00123000 | 2024-05-09 10:44AM EDT | 123.00 | 0.01 | 0.02 | 0.15 | -0.08 | -88.89% | 1 | 1,104 | 79.30% |
| PDD240510P00124000 | 2024-05-06 3:46PM EDT | 124.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 21 | 141 | 81.05% |
| PDD240510P00125000 | 2024-05-09 10:28AM EDT | 125.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 10 | 1,721 | 62.89% |
| PDD240510P00126000 | 2024-05-08 3:27PM EDT | 126.00 | 0.07 | 0.02 | 0.12 | +0.05 | +250.00% | 1 | 99 | 62.50% |
| PDD240510P00127000 | 2024-05-07 9:46AM EDT | 127.00 | 0.06 | 0.02 | 0.28 | 0.00 | - | 1 | 70 | 66.80% |
| PDD240510P00128000 | 2024-05-08 10:20AM EDT | 128.00 | 0.04 | 0.04 | 0.09 | +0.01 | +33.33% | 1 | 462 | 52.34% |
| PDD240510P00129000 | 2024-05-08 3:56PM EDT | 129.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 19 | 108 | 50.59% |
| PDD240510P00130000 | 2024-05-09 12:21PM EDT | 130.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 105 | 1,691 | 43.36% |
| PDD240510P00131000 | 2024-05-09 12:34PM EDT | 131.00 | 0.06 | 0.04 | 0.10 | -0.02 | -25.00% | 56 | 191 | 41.41% |
| PDD240510P00132000 | 2024-05-09 11:00AM EDT | 132.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 14 | 321 | 37.70% |
| PDD240510P00133000 | 2024-05-09 12:54PM EDT | 133.00 | 0.18 | 0.11 | 0.17 | +0.03 | +20.00% | 342 | 747 | 35.25% |
| PDD240510P00134000 | 2024-05-09 12:54PM EDT | 134.00 | 0.26 | 0.23 | 0.26 | +0.02 | +8.33% | 222 | 908 | 33.50% |
| PDD240510P00135000 | 2024-05-09 12:47PM EDT | 135.00 | 0.42 | 0.36 | 0.43 | +0.14 | +50.00% | 97 | 801 | 32.81% |
| PDD240510P00136000 | 2024-05-09 12:31PM EDT | 136.00 | 0.58 | 0.63 | 0.76 | +0.08 | +16.00% | 108 | 307 | 34.23% |
| PDD240510P00137000 | 2024-05-09 1:08PM EDT | 137.00 | 1.10 | 0.98 | 1.06 | +0.26 | +30.95% | 130 | 315 | 31.93% |
| PDD240510P00138000 | 2024-05-09 12:41PM EDT | 138.00 | 1.57 | 1.50 | 1.67 | +0.28 | +21.71% | 46 | 211 | 34.57% |
| PDD240510P00139000 | 2024-05-09 10:49AM EDT | 139.00 | 1.95 | 2.14 | 2.24 | +0.44 | +29.14% | 36 | 335 | 33.30% |
| PDD240510P00140000 | 2024-05-09 9:47AM EDT | 140.00 | 2.85 | 2.82 | 3.00 | +0.84 | +41.79% | 32 | 235 | 34.47% |
| PDD240510P00141000 | 2024-05-09 10:13AM EDT | 141.00 | 3.45 | 3.65 | 3.90 | +0.53 | +18.15% | 4 | 54 | 38.09% |
| PDD240510P00142000 | 2024-05-08 2:16PM EDT | 142.00 | 4.40 | 4.60 | 4.75 | +0.95 | +27.54% | 1 | 87 | 38.18% |
| PDD240510P00143000 | 2024-05-07 10:06AM EDT | 143.00 | 5.00 | 5.45 | 6.50 | -0.98 | -16.39% | 1 | 39 | 53.66% |
| PDD240510P00144000 | 2024-05-08 10:24AM EDT | 144.00 | 5.05 | 6.25 | 6.95 | 0.00 | - | 26 | 24 | 58.69% |
| PDD240510P00145000 | 2024-05-09 10:22AM EDT | 145.00 | 7.55 | 7.15 | 7.75 | +1.41 | +22.96% | 28 | 27 | 54.49% |
| PDD240510P00146000 | 2024-05-09 9:31AM EDT | 146.00 | 6.05 | 7.90 | 9.70 | -2.25 | -27.11% | 25 | 18 | 62.50% |
| PDD240510P00147000 | 2024-05-07 2:10PM EDT | 147.00 | 7.01 | 8.20 | 9.95 | -2.94 | -29.55% | 25 | 40 | 75.49% |
| PDD240510P00148000 | 2024-05-06 2:13PM EDT | 148.00 | 9.62 | 8.80 | 11.50 | +0.55 | +6.06% | 3 | 23 | 104.20% |
| PDD240510P00149000 | 2024-05-07 9:48AM EDT | 149.00 | 10.60 | 9.95 | 12.00 | 0.00 | - | 7 | 17 | 88.57% |
| PDD240510P00150000 | 2024-05-06 2:13PM EDT | 150.00 | 10.94 | 11.10 | 13.20 | 0.00 | - | 45 | 12 | 103.42% |
© 2024 Yahoo. All rights reserved.