PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240607C00114000 | 2024-05-23 9:52AM EDT | 114.00 | 37.95 | 35.60 | 36.80 | 0.00 | - | - | 1 | 94.34% |
| PDD240607C00116000 | 2024-05-30 9:30AM EDT | 116.00 | 35.19 | 33.50 | 34.85 | -0.61 | -1.70% | 1 | 1 | 86.91% |
| PDD240607C00117000 | 2024-05-29 2:09PM EDT | 117.00 | 34.80 | 32.10 | 33.70 | 0.00 | - | 1 | 16 | 113.09% |
| PDD240607C00118000 | 2024-05-01 11:09AM EDT | 118.00 | 12.15 | 31.45 | 32.75 | 0.00 | - | - | 1 | 73.44% |
| PDD240607C00119000 | 2024-05-28 10:08AM EDT | 119.00 | 33.00 | 30.55 | 31.75 | 0.00 | - | 2 | 3 | 77.15% |
| PDD240607C00120000 | 2024-05-31 2:11PM EDT | 120.00 | 30.50 | 29.20 | 30.45 | -1.88 | -5.81% | 1 | 257 | 93.65% |
| PDD240607C00121000 | 2024-05-31 11:43AM EDT | 121.00 | 28.35 | 28.60 | 29.90 | +9.10 | +47.27% | 2 | 8 | 80.08% |
| PDD240607C00122000 | 2024-04-29 2:30PM EDT | 122.00 | 11.55 | 27.45 | 31.70 | 0.00 | - | - | 2 | 122.41% |
| PDD240607C00123000 | 2024-05-01 11:08AM EDT | 123.00 | 9.40 | 26.60 | 27.90 | 0.00 | - | - | 3 | 74.90% |
| PDD240607C00124000 | 2024-05-02 1:32PM EDT | 124.00 | 18.53 | 25.60 | 26.85 | 0.00 | - | - | 3 | 70.80% |
| PDD240607C00125000 | 2024-05-31 1:40PM EDT | 125.00 | 25.27 | 24.60 | 25.80 | -7.77 | -23.52% | 1 | 8 | 66.60% |
| PDD240607C00126000 | 2024-05-24 3:15PM EDT | 126.00 | 32.00 | 23.60 | 24.60 | 0.00 | - | 3 | 10 | 55.66% |
| PDD240607C00127000 | 2024-05-14 9:41AM EDT | 127.00 | 14.65 | 22.60 | 23.75 | 0.00 | - | 1 | 6 | 60.06% |
| PDD240607C00128000 | 2024-05-24 3:15PM EDT | 128.00 | 30.23 | 21.40 | 22.70 | 0.00 | - | 2 | 6 | 79.59% |
| PDD240607C00129000 | 2024-04-30 9:51AM EDT | 129.00 | 7.50 | 24.10 | 25.65 | 0.00 | - | - | 1 | 138.92% |
| PDD240607C00130000 | 2024-05-30 11:27AM EDT | 130.00 | 23.74 | 19.85 | 20.75 | +0.80 | +3.49% | 1 | 13 | 59.57% |
| PDD240607C00131000 | 2024-05-22 3:38PM EDT | 131.00 | 16.70 | 18.70 | 19.55 | 0.00 | - | 1 | 12 | 66.16% |
| PDD240607C00132000 | 2024-05-29 3:57PM EDT | 132.00 | 19.47 | 17.30 | 18.75 | 0.00 | - | 5 | 34 | 68.95% |
| PDD240607C00133000 | 2024-05-20 9:36AM EDT | 133.00 | 17.60 | 16.50 | 17.80 | +1.45 | +8.98% | 1 | 44 | 67.19% |
| PDD240607C00134000 | 2024-05-31 1:06PM EDT | 134.00 | 16.40 | 15.70 | 17.00 | +2.60 | +18.84% | 5 | 17 | 51.12% |
| PDD240607C00135000 | 2024-05-23 3:37PM EDT | 135.00 | 14.48 | 14.95 | 15.75 | -5.30 | -26.79% | 1 | 90 | 59.86% |
| PDD240607C00136000 | 2024-05-20 12:13PM EDT | 136.00 | 13.51 | 13.90 | 14.55 | 0.00 | - | 1 | 69 | 51.81% |
| PDD240607C00137000 | 2024-05-28 3:49PM EDT | 137.00 | 14.40 | 12.90 | 13.85 | 0.00 | - | 1 | 13 | 55.96% |
| PDD240607C00138000 | 2024-05-24 9:57AM EDT | 138.00 | 25.40 | 12.10 | 13.15 | 0.00 | - | 2 | 39 | 58.69% |
| PDD240607C00139000 | 2024-05-17 9:44AM EDT | 139.00 | 10.30 | 11.15 | 11.95 | 0.00 | - | 4 | 24 | 51.61% |
| PDD240607C00140000 | 2024-05-31 11:35AM EDT | 140.00 | 9.55 | 10.30 | 10.80 | -3.95 | -29.26% | 2 | 182 | 45.46% |
| PDD240607C00141000 | 2024-05-28 9:35AM EDT | 141.00 | 16.00 | 9.40 | 9.80 | 0.00 | - | 2 | 38 | 42.29% |
| PDD240607C00142000 | 2024-05-29 9:40AM EDT | 142.00 | 8.07 | 8.35 | 8.70 | 0.00 | - | 1 | 22 | 37.16% |
| PDD240607C00143000 | 2024-05-31 11:37AM EDT | 143.00 | 7.00 | 7.50 | 7.90 | -2.19 | -23.83% | 4 | 101 | 37.48% |
| PDD240607C00144000 | 2024-05-31 11:37AM EDT | 144.00 | 6.20 | 6.65 | 6.95 | -1.80 | -22.50% | 33 | 122 | 34.86% |
| PDD240607C00145000 | 2024-05-31 11:37AM EDT | 145.00 | 6.12 | 5.95 | 6.20 | -1.68 | -21.54% | 21 | 708 | 34.99% |
| PDD240607C00146000 | 2024-05-31 2:38PM EDT | 146.00 | 5.30 | 5.20 | 5.40 | -2.58 | -32.74% | 16 | 109 | 33.84% |
| PDD240607C00147000 | 2024-05-31 11:37AM EDT | 147.00 | 4.15 | 4.50 | 4.75 | -2.40 | -36.64% | 23 | 226 | 34.13% |
| PDD240607C00148000 | 2024-05-31 12:12PM EDT | 148.00 | 3.55 | 3.90 | 4.05 | -1.95 | -35.45% | 24 | 83 | 33.23% |
| PDD240607C00149000 | 2024-05-31 2:38PM EDT | 149.00 | 3.45 | 3.35 | 3.70 | -1.43 | -29.30% | 93 | 186 | 35.77% |
| PDD240607C00150000 | 2024-05-31 2:40PM EDT | 150.00 | 2.95 | 2.83 | 2.98 | -1.55 | -34.44% | 343 | 636 | 33.47% |
| PDD240607C00152500 | 2024-05-31 2:46PM EDT | 152.50 | 2.01 | 1.90 | 2.00 | -1.09 | -35.16% | 293 | 351 | 34.47% |
| PDD240607C00155000 | 2024-05-31 2:48PM EDT | 155.00 | 1.30 | 1.25 | 1.34 | -1.04 | -44.44% | 5,411 | 15,687 | 35.94% |
| PDD240607C00157500 | 2024-05-31 2:52PM EDT | 157.50 | 0.84 | 0.82 | 0.86 | -0.94 | -52.81% | 1,856 | 3,290 | 36.91% |
| PDD240607C00160000 | 2024-05-31 2:36PM EDT | 160.00 | 0.60 | 0.58 | 0.64 | -0.75 | -55.56% | 1,131 | 7,585 | 39.87% |
| PDD240607C00162500 | 2024-05-31 2:24PM EDT | 162.50 | 0.42 | 0.39 | 0.43 | -0.47 | -52.81% | 52 | 2,350 | 41.31% |
| PDD240607C00165000 | 2024-05-31 2:48PM EDT | 165.00 | 0.30 | 0.27 | 0.30 | -0.30 | -50.00% | 180 | 15,673 | 43.07% |
| PDD240607C00167500 | 2024-05-31 1:01PM EDT | 167.50 | 0.25 | 0.19 | 0.23 | -0.27 | -51.92% | 45 | 270 | 45.61% |
| PDD240607C00170000 | 2024-05-31 2:34PM EDT | 170.00 | 0.16 | 0.13 | 0.18 | -0.28 | -58.33% | 183 | 2,454 | 48.05% |
| PDD240607C00172500 | 2024-05-31 9:30AM EDT | 172.50 | 0.20 | 0.09 | 0.20 | -0.26 | -56.52% | 1 | 532 | 50.49% |
| PDD240607C00175000 | 2024-05-31 10:07AM EDT | 175.00 | 0.10 | 0.04 | 0.13 | -0.22 | -68.75% | 5 | 647 | 50.20% |
| PDD240607C00177500 | 2024-05-30 2:07PM EDT | 177.50 | 0.15 | 0.04 | 0.41 | -0.23 | -60.53% | 4 | 1 | 63.48% |
| PDD240607C00180000 | 2024-05-31 9:38AM EDT | 180.00 | 0.01 | 0.02 | 0.30 | -0.19 | -95.00% | 21 | 137 | 63.87% |
| PDD240607C00182500 | 2024-05-30 9:35AM EDT | 182.50 | 0.12 | 0.01 | 0.38 | -0.27 | -69.23% | 4 | 2 | 70.02% |
| PDD240607C00185000 | 2024-05-31 2:17PM EDT | 185.00 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 54 | 152 | 60.74% |
| PDD240607C00190000 | 2024-05-30 11:09AM EDT | 190.00 | 0.07 | 0.01 | 0.36 | -0.06 | -46.15% | 12 | 57 | 80.86% |
| PDD240607C00195000 | 2024-05-31 10:42AM EDT | 195.00 | 0.07 | 0.01 | 0.23 | +0.02 | +40.00% | 70 | 665 | 82.62% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240607P00080000 | 2024-05-13 10:13AM EDT | 80.00 | 0.12 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 195.31% |
| PDD240607P00100000 | 2024-05-28 3:28PM EDT | 100.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 2 | 603 | 132.03% |
| PDD240607P00105000 | 2024-05-28 3:28PM EDT | 105.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 8 | 14 | 117.97% |
| PDD240607P00110000 | 2024-05-10 9:40AM EDT | 110.00 | 1.11 | 0.01 | 0.20 | 0.00 | - | 1 | 41 | 97.66% |
| PDD240607P00112000 | 2024-05-20 2:53PM EDT | 112.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | 1 | 8 | 93.75% |
| PDD240607P00113000 | 2024-04-25 2:38PM EDT | 113.00 | 3.35 | 0.01 | 0.40 | 0.00 | - | - | 4 | 100.00% |
| PDD240607P00114000 | 2024-05-13 10:13AM EDT | 114.00 | 0.47 | 0.01 | 0.21 | 0.00 | - | 1 | 55 | 88.28% |
| PDD240607P00115000 | 2024-05-23 11:37AM EDT | 115.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 9,781 | 72.66% |
| PDD240607P00116000 | 2024-05-07 9:42AM EDT | 116.00 | 1.04 | 0.01 | 0.14 | 0.00 | - | 14 | 17 | 78.91% |
| PDD240607P00117000 | 2024-05-23 10:21AM EDT | 117.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 12 | 287 | 83.01% |
| PDD240607P00118000 | 2024-05-28 1:31PM EDT | 118.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 44 | 80.66% |
| PDD240607P00119000 | 2024-05-24 9:30AM EDT | 119.00 | 0.48 | 0.02 | 0.35 | 0.00 | - | 1 | 19 | 82.81% |
| PDD240607P00120000 | 2024-05-31 1:23PM EDT | 120.00 | 0.01 | 0.01 | 0.25 | -0.06 | -85.71% | 4 | 10,016 | 75.78% |
| PDD240607P00121000 | 2024-05-22 12:56PM EDT | 121.00 | 0.50 | 0.02 | 0.23 | 0.00 | - | 2 | 166 | 72.85% |
| PDD240607P00122000 | 2024-05-31 1:23PM EDT | 122.00 | 0.03 | 0.02 | 0.07 | -0.48 | -94.12% | 4 | 45 | 60.94% |
| PDD240607P00123000 | 2024-05-22 1:56PM EDT | 123.00 | 0.10 | 0.03 | 0.37 | 0.00 | - | 4 | 39 | 73.63% |
| PDD240607P00124000 | 2024-05-23 10:06AM EDT | 124.00 | 0.20 | 0.01 | 0.37 | 0.00 | - | 1 | 36 | 70.51% |
| PDD240607P00125000 | 2024-05-31 11:59AM EDT | 125.00 | 0.05 | 0.02 | 0.28 | -0.05 | -50.00% | 2 | 1,194 | 65.23% |
| PDD240607P00126000 | 2024-05-24 3:19PM EDT | 126.00 | 0.23 | 0.02 | 0.33 | 0.00 | - | 2 | 172 | 64.55% |
| PDD240607P00127000 | 2024-05-30 2:33PM EDT | 127.00 | 0.10 | 0.03 | 0.39 | -0.02 | -16.67% | 1 | 313 | 64.16% |
| PDD240607P00128000 | 2024-05-22 12:25PM EDT | 128.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 3 | 33 | 62.50% |
| PDD240607P00129000 | 2024-05-31 12:15PM EDT | 129.00 | 0.08 | 0.01 | 0.39 | -0.38 | -82.61% | 75 | 118 | 58.59% |
| PDD240607P00130000 | 2024-05-31 10:02AM EDT | 130.00 | 0.11 | 0.06 | 0.12 | +0.03 | +37.50% | 22 | 90 | 51.17% |
| PDD240607P00131000 | 2024-05-29 12:45PM EDT | 131.00 | 0.13 | 0.01 | 0.43 | 0.00 | - | 1 | 24 | 54.69% |
| PDD240607P00132000 | 2024-05-31 11:33AM EDT | 132.00 | 0.13 | 0.04 | 0.25 | -0.05 | -27.78% | 24 | 8,003 | 53.52% |
| PDD240607P00133000 | 2024-05-23 3:46PM EDT | 133.00 | 0.26 | 0.03 | 0.35 | 0.00 | - | 1 | 178 | 54.88% |
| PDD240607P00134000 | 2024-05-28 11:40AM EDT | 134.00 | 0.15 | 0.07 | 0.34 | 0.00 | - | 1 | 40 | 51.86% |
| PDD240607P00135000 | 2024-05-31 1:16PM EDT | 135.00 | 0.13 | 0.04 | 0.36 | -0.22 | -62.86% | 12 | 218 | 49.85% |
| PDD240607P00136000 | 2024-05-31 1:32PM EDT | 136.00 | 0.14 | 0.11 | 0.18 | -0.22 | -61.11% | 2 | 180 | 40.43% |
| PDD240607P00137000 | 2024-05-30 10:29AM EDT | 137.00 | 0.13 | 0.15 | 0.22 | -0.27 | -67.50% | 10 | 139 | 39.65% |
| PDD240607P00138000 | 2024-05-31 11:46AM EDT | 138.00 | 0.27 | 0.19 | 0.25 | -0.19 | -41.30% | 12 | 313 | 38.18% |
| PDD240607P00139000 | 2024-05-31 2:44PM EDT | 139.00 | 0.29 | 0.25 | 0.27 | -0.07 | -19.44% | 26 | 137 | 36.23% |
| PDD240607P00140000 | 2024-05-31 2:43PM EDT | 140.00 | 0.33 | 0.31 | 0.37 | -0.32 | -49.23% | 188 | 16,704 | 36.48% |
| PDD240607P00141000 | 2024-05-31 2:06PM EDT | 141.00 | 0.39 | 0.39 | 0.45 | -0.10 | -20.41% | 18 | 26 | 35.60% |
| PDD240607P00142000 | 2024-05-31 2:30PM EDT | 142.00 | 0.50 | 0.50 | 0.55 | -0.20 | -28.57% | 37 | 216 | 34.82% |
| PDD240607P00143000 | 2024-05-31 12:38PM EDT | 143.00 | 0.74 | 0.62 | 0.69 | +0.12 | +19.35% | 20 | 187 | 34.35% |
| PDD240607P00144000 | 2024-05-31 1:17PM EDT | 144.00 | 0.77 | 0.78 | 0.84 | -0.47 | -37.90% | 87 | 341 | 33.59% |
| PDD240607P00145000 | 2024-05-31 2:49PM EDT | 145.00 | 1.03 | 0.99 | 1.07 | -0.45 | -30.61% | 2,996 | 2,357 | 33.55% |
| PDD240607P00146000 | 2024-05-31 1:17PM EDT | 146.00 | 1.25 | 1.24 | 1.34 | -0.45 | -26.47% | 48 | 899 | 33.45% |
| PDD240607P00147000 | 2024-05-31 11:37AM EDT | 147.00 | 2.05 | 1.54 | 1.64 | +0.07 | +3.54% | 12 | 251 | 33.15% |
| PDD240607P00148000 | 2024-05-31 1:23PM EDT | 148.00 | 1.90 | 1.92 | 2.05 | -0.54 | -22.13% | 50 | 395 | 33.57% |
| PDD240607P00149000 | 2024-05-31 2:20PM EDT | 149.00 | 2.38 | 2.34 | 2.48 | -0.34 | -12.50% | 107 | 342 | 33.59% |
| PDD240607P00150000 | 2024-05-31 2:48PM EDT | 150.00 | 2.88 | 2.85 | 2.99 | -0.11 | -3.68% | 360 | 1,488 | 33.91% |
| PDD240607P00152500 | 2024-05-31 2:20PM EDT | 152.50 | 4.39 | 4.35 | 4.55 | -0.09 | -2.01% | 121 | 373 | 35.40% |
| PDD240607P00155000 | 2024-05-31 2:50PM EDT | 155.00 | 6.33 | 6.05 | 6.50 | +0.48 | +8.21% | 47 | 297 | 38.45% |
| PDD240607P00157500 | 2024-05-31 2:42PM EDT | 157.50 | 8.30 | 7.85 | 8.65 | +0.77 | +10.23% | 16 | 184 | 41.90% |
| PDD240607P00160000 | 2024-05-31 10:46AM EDT | 160.00 | 10.30 | 10.40 | 10.75 | +0.84 | +8.88% | 8 | 131 | 42.55% |
| PDD240607P00162500 | 2024-05-30 9:58AM EDT | 162.50 | 11.18 | 12.40 | 13.45 | -0.77 | -6.44% | 1 | 53 | 52.88% |
| PDD240607P00165000 | 2024-05-29 10:59AM EDT | 165.00 | 13.77 | 14.90 | 15.55 | 0.00 | - | 1 | 93 | 50.78% |
| PDD240607P00167500 | 2024-05-30 11:06AM EDT | 167.50 | 13.95 | 17.35 | 18.00 | +2.70 | +24.00% | 10 | 44 | 55.18% |
| PDD240607P00170000 | 2024-05-30 11:06AM EDT | 170.00 | 16.31 | 19.35 | 20.50 | -2.07 | -11.26% | 25 | 45 | 60.50% |
| PDD240607P00172500 | 2024-05-30 11:06AM EDT | 172.50 | 18.72 | 21.85 | 23.20 | 0.00 | - | 25 | 25 | 71.14% |
| PDD240607P00190000 | 2024-05-24 9:47AM EDT | 190.00 | 28.50 | 39.25 | 40.60 | 0.00 | - | 6 | 2 | 101.56% |
| PDD240607P00195000 | 2024-05-24 10:14AM EDT | 195.00 | 32.60 | 44.30 | 45.60 | 0.00 | - | 4 | 0 | 109.96% |
© 2024 Yahoo. All rights reserved.