PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240621C00035000 | 2023-11-07 3:54PM EDT | 35.00 | 75.95 | 104.55 | 106.95 | 0.00 | - | 1 | 165 | 0.00% |
| PDD240621C00040000 | 2023-08-29 10:17AM EDT | 40.00 | 58.60 | 57.25 | 58.35 | 0.00 | - | 1 | 178 | 0.00% |
| PDD240621C00045000 | 2023-08-29 10:19AM EDT | 45.00 | 54.00 | 52.75 | 53.75 | 0.00 | - | 3 | 172 | 0.00% |
| PDD240621C00050000 | 2023-12-28 12:16PM EDT | 50.00 | 97.63 | 91.45 | 94.65 | 0.00 | - | 10 | 102 | 0.00% |
| PDD240621C00055000 | 2023-10-12 11:58AM EDT | 55.00 | 55.20 | 56.35 | 57.80 | 0.00 | - | 5 | 146 | 0.00% |
| PDD240621C00060000 | 2024-05-02 12:39PM EDT | 60.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240621C00065000 | 2024-05-02 1:01PM EDT | 65.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240621C00070000 | 2024-05-02 9:41AM EDT | 70.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD240621C00075000 | 2024-03-01 12:16PM EDT | 75.00 | 54.60 | 41.20 | 44.25 | 0.00 | - | 1 | 480 | 0.00% |
| PDD240621C00080000 | 2024-05-06 9:30AM EDT | 80.00 | 62.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240621C00085000 | 2024-05-17 2:05PM EDT | 85.00 | 61.77 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| PDD240621C00090000 | 2024-05-17 11:13AM EDT | 90.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD240621C00095000 | 2024-04-24 10:01AM EDT | 95.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240621C00100000 | 2024-05-17 11:28AM EDT | 100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240621C00105000 | 2024-05-17 3:33PM EDT | 105.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240621C00110000 | 2024-05-17 2:15PM EDT | 110.00 | 37.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240621C00115000 | 2024-05-17 2:18PM EDT | 115.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PDD240621C00120000 | 2024-05-17 3:36PM EDT | 120.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PDD240621C00125000 | 2024-05-17 3:37PM EDT | 125.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| PDD240621C00130000 | 2024-05-17 3:59PM EDT | 130.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 0.00% |
| PDD240621C00135000 | 2024-05-17 3:58PM EDT | 135.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| PDD240621C00140000 | 2024-05-17 3:42PM EDT | 140.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| PDD240621C00145000 | 2024-05-17 3:52PM EDT | 145.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1,447 | 0 | 0.00% |
| PDD240621C00150000 | 2024-05-17 3:52PM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5,785 | 0 | 1.56% |
| PDD240621C00155000 | 2024-05-17 3:59PM EDT | 155.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,997 | 0 | 6.25% |
| PDD240621C00160000 | 2024-05-17 3:57PM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6,534 | 0 | 6.25% |
| PDD240621C00165000 | 2024-05-17 3:58PM EDT | 165.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 6.25% |
| PDD240621C00170000 | 2024-05-17 3:52PM EDT | 170.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,873 | 0 | 12.50% |
| PDD240621C00175000 | 2024-05-17 3:56PM EDT | 175.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| PDD240621C00180000 | 2024-05-17 3:43PM EDT | 180.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 12.50% |
| PDD240621C00185000 | 2024-05-17 3:46PM EDT | 185.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PDD240621C00190000 | 2024-05-17 3:47PM EDT | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 25.00% |
| PDD240621C00195000 | 2024-05-17 2:43PM EDT | 195.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PDD240621C00200000 | 2024-05-17 3:12PM EDT | 200.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| PDD240621C00210000 | 2024-05-17 3:32PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PDD240621C00220000 | 2024-05-17 3:32PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240621P00035000 | 2024-05-14 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PDD240621P00040000 | 2024-05-09 11:32AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PDD240621P00045000 | 2023-11-20 1:25PM EDT | 45.00 | 0.48 | 0.00 | 0.42 | 0.00 | - | 3 | 1,084 | 178.52% |
| PDD240621P00050000 | 2024-04-09 1:29PM EDT | 50.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 323 | 142.19% |
| PDD240621P00055000 | 2024-05-16 9:56AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240621P00060000 | 2024-05-14 11:03AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| PDD240621P00065000 | 2024-05-15 12:00PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| PDD240621P00070000 | 2024-05-09 3:43PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240621P00075000 | 2024-05-03 10:35AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240621P00080000 | 2024-05-15 3:42PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240621P00085000 | 2024-05-17 1:56PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240621P00090000 | 2024-05-16 3:59PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| PDD240621P00095000 | 2024-05-17 11:22AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PDD240621P00100000 | 2024-05-17 2:02PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PDD240621P00105000 | 2024-05-17 10:04AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240621P00110000 | 2024-05-17 3:24PM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PDD240621P00115000 | 2024-05-17 3:52PM EDT | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 12.50% |
| PDD240621P00120000 | 2024-05-17 3:53PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| PDD240621P00125000 | 2024-05-17 3:51PM EDT | 125.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 12.50% |
| PDD240621P00130000 | 2024-05-17 3:54PM EDT | 130.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 6.25% |
| PDD240621P00135000 | 2024-05-17 3:58PM EDT | 135.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| PDD240621P00140000 | 2024-05-17 3:57PM EDT | 140.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 3.13% |
| PDD240621P00145000 | 2024-05-17 3:57PM EDT | 145.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 2,240 | 0 | 0.78% |
| PDD240621P00150000 | 2024-05-17 3:59PM EDT | 150.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| PDD240621P00155000 | 2024-05-17 3:42PM EDT | 155.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PDD240621P00160000 | 2024-05-17 12:07PM EDT | 160.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PDD240621P00165000 | 2024-02-05 2:04PM EDT | 165.00 | 44.90 | 46.95 | 47.95 | 0.00 | - | 3 | 160 | 203.17% |
| PDD240621P00170000 | 2024-01-24 1:36PM EDT | 170.00 | 31.40 | 43.65 | 44.80 | 0.00 | - | 3 | 13 | 164.76% |
| PDD240621P00175000 | 2024-02-13 4:52PM EDT | 175.00 | 47.80 | 53.70 | 54.65 | 0.00 | - | 3 | 5 | 201.06% |
| PDD240621P00180000 | 2023-12-05 1:27PM EDT | 180.00 | 42.35 | 36.75 | 37.30 | 0.00 | - | - | 2 | 72.63% |
| PDD240621P00185000 | 2024-03-14 3:07PM EDT | 185.00 | 63.75 | 68.70 | 70.20 | 0.00 | - | 1 | 0 | 245.96% |
| PDD240621P00190000 | 2024-03-14 2:17PM EDT | 190.00 | 68.15 | 73.95 | 75.20 | 0.00 | - | 7 | 0 | 253.52% |
| PDD240621P00195000 | 2024-03-19 11:40AM EDT | 195.00 | 70.50 | 80.65 | 81.70 | 0.00 | - | 8 | 0 | 269.18% |
| PDD240621P00200000 | 2024-03-18 2:42PM EDT | 200.00 | 72.20 | 85.55 | 87.25 | 0.00 | - | 7 | 0 | 276.71% |
| PDD240621P00210000 | 2023-12-06 1:07PM EDT | 210.00 | 67.00 | 63.10 | 64.75 | 0.00 | - | 14 | 13 | 53.42% |
| PDD240621P00220000 | 2024-05-02 12:09PM EDT | 220.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.