PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117C00020000 | 2024-05-17 2:23PM EDT | 20.00 | 126.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PDD250117C00022500 | 2022-10-27 1:18PM EDT | 22.50 | 37.95 | 47.30 | 49.70 | 0.00 | - | - | 0 | 0.00% |
| PDD250117C00025000 | 2022-11-15 4:44PM EDT | 25.00 | 52.20 | 65.05 | 68.35 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 100.75 | 128.05 | 129.80 | 0.00 | - | 1 | 73 | 197.80% |
| PDD250117C00035000 | 2024-05-20 10:05AM EDT | 35.00 | 113.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD250117C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 87.87 | 114.05 | 115.65 | 0.00 | - | 10 | 88 | 123.17% |
| PDD250117C00045000 | 2024-04-16 2:22PM EDT | 45.00 | 71.70 | 101.80 | 103.80 | 0.00 | - | 1 | 43 | 0.00% |
| PDD250117C00050000 | 2024-04-30 11:40AM EDT | 50.00 | 78.71 | 104.55 | 106.05 | 0.00 | - | 10 | 119 | 108.02% |
| PDD250117C00055000 | 2024-03-20 2:05PM EDT | 55.00 | 82.90 | 59.65 | 63.70 | 0.00 | - | 1 | 54 | 0.00% |
| PDD250117C00060000 | 2024-04-12 2:32PM EDT | 60.00 | 60.00 | 78.85 | 80.15 | 0.00 | - | 1 | 54 | 0.00% |
| PDD250117C00065000 | 2024-03-21 9:50AM EDT | 65.00 | 67.40 | 52.80 | 54.20 | 0.00 | - | 5 | 470 | 0.00% |
| PDD250117C00070000 | 2024-05-28 3:58PM EDT | 70.00 | 82.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PDD250117C00075000 | 2024-05-30 9:56AM EDT | 75.00 | 80.20 | 0.00 | 0.00 | +1.22 | +1.54% | 130 | 0 | 0.00% |
| PDD250117C00080000 | 2024-05-30 11:00AM EDT | 80.00 | 77.55 | 0.00 | 0.00 | +3.18 | +4.28% | 1 | 0 | 0.00% |
| PDD250117C00085000 | 2024-05-30 11:01AM EDT | 85.00 | 73.49 | 0.00 | 0.00 | +3.98 | +5.73% | 3 | 0 | 0.00% |
| PDD250117C00090000 | 2024-05-28 10:35AM EDT | 90.00 | 64.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD250117C00095000 | 2024-05-20 10:33AM EDT | 95.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD250117C00100000 | 2024-05-30 11:08AM EDT | 100.00 | 59.33 | 0.00 | 0.00 | +1.88 | +3.27% | 28 | 0 | 0.00% |
| PDD250117C00105000 | 2024-05-30 10:52AM EDT | 105.00 | 55.65 | 0.00 | 0.00 | +0.15 | +0.27% | 300 | 0 | 0.00% |
| PDD250117C00110000 | 2024-05-24 9:57AM EDT | 110.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD250117C00115000 | 2024-05-24 9:58AM EDT | 115.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD250117C00120000 | 2024-05-24 2:50PM EDT | 120.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD250117C00125000 | 2024-05-30 11:58AM EDT | 125.00 | 38.82 | 0.00 | 0.00 | +2.14 | +5.83% | 2 | 0 | 0.00% |
| PDD250117C00130000 | 2024-05-30 10:24AM EDT | 130.00 | 36.65 | 0.00 | 0.00 | +2.29 | +6.66% | 4 | 0 | 0.00% |
| PDD250117C00135000 | 2024-05-30 10:52AM EDT | 135.00 | 33.00 | 0.00 | 0.00 | +2.70 | +8.91% | 3 | 0 | 0.00% |
| PDD250117C00140000 | 2024-05-30 11:32AM EDT | 140.00 | 29.50 | 0.00 | 0.00 | -2.93 | -9.03% | 1 | 0 | 0.00% |
| PDD250117C00145000 | 2024-05-28 9:53AM EDT | 145.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD250117C00150000 | 2024-05-30 3:32PM EDT | 150.00 | 23.00 | 0.00 | 0.00 | +0.66 | +2.95% | 4 | 0 | 0.00% |
| PDD250117C00155000 | 2024-05-30 11:58AM EDT | 155.00 | 21.15 | 0.00 | 0.00 | +1.10 | +5.49% | 3 | 0 | 0.78% |
| PDD250117C00160000 | 2024-05-30 2:48PM EDT | 160.00 | 18.75 | 0.00 | 0.00 | +0.70 | +3.88% | 102 | 0 | 1.56% |
| PDD250117C00165000 | 2024-05-30 12:52PM EDT | 165.00 | 16.50 | 0.00 | 0.00 | +0.49 | +3.06% | 8 | 0 | 3.13% |
| PDD250117C00170000 | 2024-05-30 12:52PM EDT | 170.00 | 14.77 | 0.00 | 0.00 | +0.32 | +2.21% | 1 | 0 | 3.13% |
| PDD250117C00175000 | 2024-05-29 3:42PM EDT | 175.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| PDD250117C00180000 | 2024-05-30 2:38PM EDT | 180.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PDD250117C00185000 | 2024-05-30 10:15AM EDT | 185.00 | 10.82 | 0.00 | 0.00 | +0.62 | +6.08% | 1 | 0 | 6.25% |
| PDD250117C00190000 | 2024-05-30 11:58AM EDT | 190.00 | 9.47 | 0.00 | 0.00 | +0.42 | +4.64% | 22 | 0 | 6.25% |
| PDD250117C00195000 | 2024-05-30 3:35PM EDT | 195.00 | 8.05 | 0.00 | 0.00 | -0.15 | -1.83% | 6 | 0 | 6.25% |
| PDD250117C00200000 | 2024-05-30 3:39PM EDT | 200.00 | 7.22 | 0.00 | 0.00 | +0.02 | +0.28% | 20 | 0 | 6.25% |
| PDD250117C00210000 | 2024-05-30 9:34AM EDT | 210.00 | 5.90 | 0.00 | 0.00 | +0.15 | +2.61% | 2 | 0 | 6.25% |
| PDD250117C00220000 | 2024-05-30 11:02AM EDT | 220.00 | 5.09 | 0.00 | 0.00 | +0.59 | +13.11% | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117P00020000 | 2024-05-01 12:04PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 339 | 85.94% |
| PDD250117P00022500 | 2024-03-06 4:25PM EDT | 22.50 | 0.17 | 0.04 | 0.00 | 0.00 | - | 6 | 57 | 82.81% |
| PDD250117P00025000 | 2024-05-16 3:14PM EDT | 25.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 1 | 106 | 96.68% |
| PDD250117P00030000 | 2024-05-09 12:19PM EDT | 30.00 | 0.18 | 0.01 | 0.52 | 0.00 | - | 12 | 388 | 94.34% |
| PDD250117P00035000 | 2024-05-22 1:25PM EDT | 35.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 50 | 195 | 70.31% |
| PDD250117P00040000 | 2024-05-15 3:14PM EDT | 40.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1,739 | 72.17% |
| PDD250117P00045000 | 2024-04-26 3:26PM EDT | 45.00 | 0.44 | 0.07 | 0.79 | 0.00 | - | 212 | 353 | 76.86% |
| PDD250117P00050000 | 2024-05-29 10:08AM EDT | 50.00 | 0.64 | 0.09 | 0.66 | 0.00 | - | 10 | 983 | 69.04% |
| PDD250117P00055000 | 2024-05-09 12:19PM EDT | 55.00 | 0.65 | 0.11 | 0.71 | 0.00 | - | 12 | 758 | 64.40% |
| PDD250117P00060000 | 2024-05-24 2:40PM EDT | 60.00 | 0.30 | 0.14 | 0.75 | 0.00 | - | 133 | 4,541 | 60.11% |
| PDD250117P00065000 | 2024-05-22 1:13PM EDT | 65.00 | 0.43 | 0.18 | 0.83 | 0.00 | - | 16 | 1,997 | 56.54% |
| PDD250117P00070000 | 2024-05-30 12:29PM EDT | 70.00 | 0.48 | 0.28 | 0.68 | +0.11 | +29.73% | 122 | 6,844 | 51.61% |
| PDD250117P00075000 | 2024-05-30 12:29PM EDT | 75.00 | 0.61 | 0.30 | 1.03 | -0.03 | -4.69% | 5 | 1,704 | 50.34% |
| PDD250117P00080000 | 2024-05-30 12:29PM EDT | 80.00 | 0.83 | 0.50 | 1.17 | -0.45 | -35.16% | 5 | 5,425 | 51.90% |
| PDD250117P00085000 | 2024-05-29 10:10AM EDT | 85.00 | 1.00 | 0.60 | 1.35 | 0.00 | - | 1 | 952 | 49.27% |
| PDD250117P00090000 | 2024-05-30 12:29PM EDT | 90.00 | 1.21 | 0.89 | 1.62 | -0.65 | -34.95% | 5 | 3,382 | 47.22% |
| PDD250117P00095000 | 2024-05-28 11:38AM EDT | 95.00 | 1.75 | 1.41 | 1.86 | 0.00 | - | 10 | 2,891 | 44.76% |
| PDD250117P00100000 | 2024-05-30 10:15AM EDT | 100.00 | 2.12 | 1.88 | 2.18 | -0.03 | -1.40% | 101 | 7,564 | 42.65% |
| PDD250117P00105000 | 2024-05-28 1:04PM EDT | 105.00 | 2.96 | 2.46 | 2.77 | 0.00 | - | 1 | 3,385 | 41.65% |
| PDD250117P00110000 | 2024-05-30 10:42AM EDT | 110.00 | 3.30 | 3.30 | 3.50 | -0.45 | -12.00% | 5 | 18,975 | 40.77% |
| PDD250117P00115000 | 2024-05-30 1:28PM EDT | 115.00 | 4.30 | 4.15 | 4.35 | -0.15 | -3.37% | 1 | 5,763 | 39.84% |
| PDD250117P00120000 | 2024-05-30 11:44AM EDT | 120.00 | 5.10 | 4.75 | 5.40 | -0.35 | -6.42% | 1,201 | 4,636 | 39.11% |
| PDD250117P00125000 | 2024-05-30 9:30AM EDT | 125.00 | 6.80 | 5.90 | 6.65 | 0.00 | - | 1 | 5,563 | 38.46% |
| PDD250117P00130000 | 2024-05-30 12:24PM EDT | 130.00 | 7.95 | 7.85 | 8.10 | -0.30 | -3.64% | 6 | 3,312 | 37.85% |
| PDD250117P00135000 | 2024-05-30 10:14AM EDT | 135.00 | 9.35 | 8.90 | 9.75 | -0.60 | -6.03% | 1 | 897 | 37.25% |
| PDD250117P00140000 | 2024-05-30 2:13PM EDT | 140.00 | 11.50 | 11.15 | 11.65 | -0.25 | -2.13% | 21 | 1,607 | 36.75% |
| PDD250117P00145000 | 2024-05-30 12:44PM EDT | 145.00 | 13.50 | 12.55 | 13.75 | -0.35 | -2.53% | 6 | 1,449 | 36.20% |
| PDD250117P00150000 | 2024-05-30 12:59PM EDT | 150.00 | 15.69 | 15.70 | 16.20 | -0.56 | -3.45% | 218 | 2,793 | 35.94% |
| PDD250117P00155000 | 2024-05-30 1:25PM EDT | 155.00 | 18.15 | 18.30 | 18.65 | -0.75 | -3.97% | 15 | 1,410 | 35.20% |
| PDD250117P00160000 | 2024-05-30 2:50PM EDT | 160.00 | 21.30 | 21.15 | 21.45 | -0.35 | -1.62% | 10 | 492 | 34.74% |
| PDD250117P00165000 | 2024-05-28 3:03PM EDT | 165.00 | 25.86 | 23.00 | 24.45 | 0.00 | - | 2 | 146 | 34.24% |
| PDD250117P00170000 | 2024-05-29 9:54AM EDT | 170.00 | 27.49 | 26.20 | 27.70 | 0.00 | - | 1 | 110 | 33.83% |
| PDD250117P00175000 | 2024-05-30 9:32AM EDT | 175.00 | 30.90 | 29.95 | 32.10 | +5.00 | +19.31% | 5 | 138 | 35.53% |
| PDD250117P00180000 | 2024-05-20 9:37AM EDT | 180.00 | 40.25 | 34.10 | 35.55 | 0.00 | - | 9 | 19 | 34.79% |
| PDD250117P00185000 | 2024-05-24 10:12AM EDT | 185.00 | 31.66 | 37.65 | 39.30 | 0.00 | - | 2 | 23 | 34.34% |
| PDD250117P00190000 | 2024-03-14 2:54PM EDT | 190.00 | 71.90 | 72.70 | 76.00 | 0.00 | - | 5 | 5 | 100.93% |
| PDD250117P00195000 | 2023-12-27 11:53AM EDT | 195.00 | 57.83 | 57.60 | 59.40 | 0.00 | - | 2 | 1 | 59.98% |
| PDD250117P00200000 | 2024-05-29 10:19AM EDT | 200.00 | 50.50 | 49.60 | 50.75 | 0.00 | - | 1 | 11 | 30.68% |
| PDD250117P00210000 | 2024-03-14 11:26AM EDT | 210.00 | 91.50 | 92.40 | 96.30 | 0.00 | - | 1 | 1 | 110.41% |
| PDD250117P00220000 | 2024-05-23 10:01AM EDT | 220.00 | 65.80 | 67.50 | 69.30 | 0.00 | - | 2 | 11 | 31.06% |
© 2024 Yahoo. All rights reserved.