PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| PDD240510C00095000 | 2024-04-22 10:51AM EDT | 95.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PDD240510C00100000 | 2024-05-07 9:40AM EDT | 100.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| PDD240510C00103000 | 2024-05-08 1:22PM EDT | 103.00 | 36.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240510C00104000 | 2024-04-22 3:37PM EDT | 104.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| PDD240510C00106000 | 2024-04-22 12:53PM EDT | 106.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PDD240510C00107000 | 2024-04-22 10:06AM EDT | 107.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 569 | 220 | 0.00% |
| PDD240510C00108000 | 2024-05-09 9:31AM EDT | 108.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 200 | 795 | 0.00% |
| PDD240510C00109000 | 2024-04-22 10:43AM EDT | 109.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
| PDD240510C00110000 | 2024-04-22 10:02AM EDT | 110.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| PDD240510C00111000 | 2024-04-25 9:30AM EDT | 111.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| PDD240510C00112000 | 2024-04-26 9:30AM EDT | 112.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| PDD240510C00113000 | 2024-04-25 11:05AM EDT | 113.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| PDD240510C00114000 | 2024-04-23 11:54AM EDT | 114.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| PDD240510C00115000 | 2024-05-08 1:22PM EDT | 115.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 0.00% |
| PDD240510C00116000 | 2024-05-08 10:14AM EDT | 116.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| PDD240510C00117000 | 2024-05-08 10:14AM EDT | 117.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| PDD240510C00118000 | 2024-05-03 3:58PM EDT | 118.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PDD240510C00119000 | 2024-05-08 9:33AM EDT | 119.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PDD240510C00120000 | 2024-05-09 12:38PM EDT | 120.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| PDD240510C00121000 | 2024-05-09 9:42AM EDT | 121.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| PDD240510C00122000 | 2024-05-09 10:15AM EDT | 122.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PDD240510C00123000 | 2024-05-09 11:55AM EDT | 123.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| PDD240510C00124000 | 2024-05-02 12:08PM EDT | 124.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 9 | 90 | 0.00% |
| PDD240510C00125000 | 2024-05-09 9:42AM EDT | 125.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 4 | 333 | 0.00% |
| PDD240510C00126000 | 2024-05-09 3:55PM EDT | 126.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,044 | 0.00% |
| PDD240510C00127000 | 2024-05-09 9:36AM EDT | 127.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| PDD240510C00128000 | 2024-05-09 3:04PM EDT | 128.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 31 | 287 | 0.00% |
| PDD240510C00129000 | 2024-05-09 3:31PM EDT | 129.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 28 | 319 | 0.00% |
| PDD240510C00130000 | 2024-05-09 10:19AM EDT | 130.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 29 | 1,461 | 0.00% |
| PDD240510C00131000 | 2024-05-09 9:31AM EDT | 131.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| PDD240510C00132000 | 2024-05-09 11:10AM EDT | 132.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 27 | 183 | 0.00% |
| PDD240510C00133000 | 2024-05-09 2:08PM EDT | 133.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 36 | 258 | 0.00% |
| PDD240510C00134000 | 2024-05-09 3:57PM EDT | 134.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| PDD240510C00135000 | 2024-05-09 3:57PM EDT | 135.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 45 | 585 | 0.00% |
| PDD240510C00136000 | 2024-05-09 3:59PM EDT | 136.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 100 | 483 | 0.00% |
| PDD240510C00137000 | 2024-05-09 3:58PM EDT | 137.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 147 | 473 | 3.13% |
| PDD240510C00138000 | 2024-05-09 3:30PM EDT | 138.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 170 | 765 | 6.25% |
| PDD240510C00139000 | 2024-05-09 3:45PM EDT | 139.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 669 | 451 | 12.50% |
| PDD240510C00140000 | 2024-05-09 3:57PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,145 | 1,812 | 12.50% |
| PDD240510C00141000 | 2024-05-09 3:59PM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 819 | 418 | 12.50% |
| PDD240510C00142000 | 2024-05-09 2:11PM EDT | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 541 | 379 | 25.00% |
| PDD240510C00143000 | 2024-05-09 3:57PM EDT | 143.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 835 | 1,188 | 25.00% |
| PDD240510C00144000 | 2024-05-09 2:46PM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 79 | 545 | 25.00% |
| PDD240510C00145000 | 2024-05-09 3:54PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,832 | 4,068 | 25.00% |
| PDD240510C00146000 | 2024-05-09 3:19PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 58 | 275 | 25.00% |
| PDD240510C00147000 | 2024-05-09 2:04PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 451 | 25.00% |
| PDD240510C00148000 | 2024-05-09 3:45PM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 50.00% |
| PDD240510C00149000 | 2024-05-08 3:59PM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 196 | 50.00% |
| PDD240510C00150000 | 2024-05-09 3:57PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 517 | 1,663 | 50.00% |
| PDD240510C00152500 | 2024-05-09 2:03PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| PDD240510C00155000 | 2024-05-09 11:25AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 50.00% |
| PDD240510C00157500 | 2024-05-06 10:46AM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PDD240510C00160000 | 2024-05-09 3:59PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 429 | 50.00% |
| PDD240510C00165000 | 2024-05-09 2:07PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 50.00% |
| PDD240510C00170000 | 2024-05-06 10:46AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 661 | 50.00% |
| PDD240510C00175000 | 2024-05-03 3:48PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 311 | 50.00% |
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 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| PDD240510P00090000 | 2024-05-02 3:28PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| PDD240510P00095000 | 2024-04-18 3:57PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PDD240510P00099000 | 2024-04-18 3:56PM EDT | 99.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PDD240510P00100000 | 2024-04-23 10:58AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 50.00% |
| PDD240510P00102000 | 2024-04-23 11:17AM EDT | 102.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 50.00% |
| PDD240510P00103000 | 2024-04-09 12:19PM EDT | 103.00 | 0.51 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 309.77% |
| PDD240510P00104000 | 2024-04-29 9:58AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| PDD240510P00105000 | 2024-04-29 3:08PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 940 | 50.00% |
| PDD240510P00106000 | 2024-04-22 10:27AM EDT | 106.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 50.00% |
| PDD240510P00107000 | 2024-04-19 1:56PM EDT | 107.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 50.00% |
| PDD240510P00108000 | 2024-05-09 2:27PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| PDD240510P00109000 | 2024-05-02 9:40AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| PDD240510P00110000 | 2024-05-09 10:07AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 50.00% |
| PDD240510P00111000 | 2024-04-26 3:41PM EDT | 111.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| PDD240510P00112000 | 2024-05-09 12:23PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 50.00% |
| PDD240510P00113000 | 2024-05-06 9:30AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| PDD240510P00114000 | 2024-05-09 12:05PM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 50.00% |
| PDD240510P00115000 | 2024-05-07 3:53PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 50.00% |
| PDD240510P00116000 | 2024-05-09 9:37AM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| PDD240510P00117000 | 2024-05-02 3:41PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 153 | 50.00% |
| PDD240510P00118000 | 2024-05-06 3:40PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| PDD240510P00119000 | 2024-05-09 2:18PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,146 | 50.00% |
| PDD240510P00120000 | 2024-05-09 11:28AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 230 | 50.00% |
| PDD240510P00121000 | 2024-05-08 10:03AM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 50.00% |
| PDD240510P00122000 | 2024-05-08 11:02AM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 50.00% |
| PDD240510P00123000 | 2024-05-09 10:44AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,104 | 50.00% |
| PDD240510P00124000 | 2024-05-06 3:46PM EDT | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 141 | 50.00% |
| PDD240510P00125000 | 2024-05-09 3:59PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 1,723 | 50.00% |
| PDD240510P00126000 | 2024-05-09 3:51PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 25.00% |
| PDD240510P00127000 | 2024-05-07 9:46AM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| PDD240510P00128000 | 2024-05-09 3:26PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 437 | 25.00% |
| PDD240510P00129000 | 2024-05-08 3:56PM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 108 | 25.00% |
| PDD240510P00130000 | 2024-05-09 3:39PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 147 | 1,639 | 25.00% |
| PDD240510P00131000 | 2024-05-09 3:38PM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 129 | 302 | 25.00% |
| PDD240510P00132000 | 2024-05-09 3:55PM EDT | 132.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 47 | 332 | 12.50% |
| PDD240510P00133000 | 2024-05-09 3:46PM EDT | 133.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 502 | 1,028 | 12.50% |
| PDD240510P00134000 | 2024-05-09 3:59PM EDT | 134.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 522 | 916 | 12.50% |
| PDD240510P00135000 | 2024-05-09 3:59PM EDT | 135.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 508 | 950 | 6.25% |
| PDD240510P00136000 | 2024-05-09 3:59PM EDT | 136.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 176 | 321 | 1.56% |
| PDD240510P00137000 | 2024-05-09 3:55PM EDT | 137.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 189 | 332 | 0.00% |
| PDD240510P00138000 | 2024-05-09 3:25PM EDT | 138.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 61 | 188 | 0.00% |
| PDD240510P00139000 | 2024-05-09 3:59PM EDT | 139.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 77 | 337 | 0.00% |
| PDD240510P00140000 | 2024-05-09 3:48PM EDT | 140.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 76 | 222 | 0.00% |
| PDD240510P00141000 | 2024-05-09 12:15PM EDT | 141.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| PDD240510P00142000 | 2024-05-09 10:14AM EDT | 142.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| PDD240510P00143000 | 2024-05-09 11:03AM EDT | 143.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PDD240510P00144000 | 2024-05-08 10:24AM EDT | 144.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 26 | 24 | 0.00% |
| PDD240510P00145000 | 2024-05-09 10:22AM EDT | 145.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 28 | 34 | 0.00% |
| PDD240510P00146000 | 2024-05-09 9:31AM EDT | 146.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 25 | 21 | 0.00% |
| PDD240510P00147000 | 2024-05-09 9:31AM EDT | 147.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| PDD240510P00148000 | 2024-05-09 9:45AM EDT | 148.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| PDD240510P00149000 | 2024-05-07 9:48AM EDT | 149.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| PDD240510P00150000 | 2024-05-06 2:13PM EDT | 150.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 45 | 12 | 0.00% |
| PDD240510P00152500 | 2024-05-06 2:13PM EDT | 152.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD240510P00155000 | 2024-05-09 9:31AM EDT | 155.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| PDD240510P00157500 | 2024-05-09 9:31AM EDT | 157.50 | 17.41 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.