PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD240607C00116000 | 2024-05-30 9:30AM EDT | 116.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00117000 | 2024-05-29 2:09PM EDT | 117.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00118000 | 2024-05-01 11:09AM EDT | 118.00 | 12.15 | 29.80 | 33.10 | 0.00 | - | - | 1 | 165.38% |
| PDD240607C00119000 | 2024-05-28 10:08AM EDT | 119.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240607C00120000 | 2024-05-31 3:23PM EDT | 120.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240607C00121000 | 2024-05-31 11:43AM EDT | 121.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240607C00122000 | 2024-04-29 2:30PM EDT | 122.00 | 11.55 | 27.45 | 31.70 | 0.00 | - | - | 2 | 162.11% |
| PDD240607C00123000 | 2024-05-01 11:08AM EDT | 123.00 | 9.40 | 24.80 | 29.10 | 0.00 | - | - | 3 | 92.38% |
| PDD240607C00124000 | 2024-05-02 1:32PM EDT | 124.00 | 18.53 | 23.80 | 27.15 | 0.00 | - | - | 3 | 140.63% |
| PDD240607C00125000 | 2024-05-31 1:40PM EDT | 125.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00126000 | 2024-05-24 3:15PM EDT | 126.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240607C00127000 | 2024-05-14 9:41AM EDT | 127.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00128000 | 2024-05-24 3:15PM EDT | 128.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240607C00129000 | 2024-05-31 12:56PM EDT | 129.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240607C00130000 | 2024-05-30 11:27AM EDT | 130.00 | 23.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00131000 | 2024-05-22 3:38PM EDT | 131.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00132000 | 2024-05-29 3:57PM EDT | 132.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD240607C00133000 | 2024-05-31 1:19PM EDT | 133.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00134000 | 2024-05-31 1:06PM EDT | 134.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD240607C00135000 | 2024-05-31 9:40AM EDT | 135.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00136000 | 2024-05-20 12:13PM EDT | 136.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00137000 | 2024-05-28 3:49PM EDT | 137.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00138000 | 2024-05-24 9:57AM EDT | 138.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240607C00139000 | 2024-05-17 9:44AM EDT | 139.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD240607C00140000 | 2024-05-31 11:35AM EDT | 140.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240607C00141000 | 2024-05-28 9:35AM EDT | 141.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240607C00142000 | 2024-05-29 9:40AM EDT | 142.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607C00143000 | 2024-05-31 11:37AM EDT | 143.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD240607C00144000 | 2024-05-31 11:37AM EDT | 144.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PDD240607C00145000 | 2024-05-31 3:10PM EDT | 145.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PDD240607C00146000 | 2024-05-31 2:38PM EDT | 146.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PDD240607C00147000 | 2024-05-31 11:37AM EDT | 147.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PDD240607C00148000 | 2024-05-31 3:40PM EDT | 148.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PDD240607C00149000 | 2024-05-31 3:26PM EDT | 149.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| PDD240607C00150000 | 2024-05-31 3:58PM EDT | 150.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.39% |
| PDD240607C00152500 | 2024-05-31 3:55PM EDT | 152.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 3.13% |
| PDD240607C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5,645 | 0 | 6.25% |
| PDD240607C00157500 | 2024-05-31 3:59PM EDT | 157.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,933 | 0 | 12.50% |
| PDD240607C00160000 | 2024-05-31 12:58PM EDT | 160.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 12.50% |
| PDD240607C00162500 | 2024-05-31 3:48PM EDT | 162.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| PDD240607C00165000 | 2024-05-31 3:56PM EDT | 165.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| PDD240607C00167500 | 2024-05-31 1:06PM EDT | 167.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| PDD240607C00170000 | 2024-05-31 3:40PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| PDD240607C00172500 | 2024-05-31 9:30AM EDT | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240607C00175000 | 2024-05-31 11:12AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PDD240607C00177500 | 2024-05-30 2:07PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PDD240607C00180000 | 2024-05-31 9:38AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PDD240607C00182500 | 2024-05-30 9:35AM EDT | 182.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PDD240607C00185000 | 2024-05-31 2:17PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| PDD240607C00190000 | 2024-05-30 11:09AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PDD240607C00195000 | 2024-05-31 10:42AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240607P00100000 | 2024-05-28 3:28PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PDD240607P00105000 | 2024-05-28 3:28PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PDD240607P00110000 | 2024-05-10 9:40AM EDT | 110.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240607P00112000 | 2024-05-20 2:53PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240607P00113000 | 2024-04-25 2:38PM EDT | 113.00 | 3.35 | 0.01 | 0.40 | 0.00 | - | - | 4 | 125.78% |
| PDD240607P00114000 | 2024-05-13 10:13AM EDT | 114.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240607P00115000 | 2024-05-23 11:37AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240607P00116000 | 2024-05-07 9:42AM EDT | 116.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PDD240607P00117000 | 2024-05-23 10:21AM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PDD240607P00118000 | 2024-05-28 1:31PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240607P00119000 | 2024-05-24 9:30AM EDT | 119.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240607P00120000 | 2024-05-31 1:23PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PDD240607P00121000 | 2024-05-22 12:56PM EDT | 121.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PDD240607P00122000 | 2024-05-31 1:23PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PDD240607P00123000 | 2024-05-22 1:56PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PDD240607P00124000 | 2024-05-23 10:06AM EDT | 124.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240607P00125000 | 2024-05-31 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240607P00126000 | 2024-05-24 3:19PM EDT | 126.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240607P00127000 | 2024-05-30 2:33PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240607P00128000 | 2024-05-22 12:25PM EDT | 128.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PDD240607P00129000 | 2024-05-31 12:15PM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| PDD240607P00130000 | 2024-05-31 11:32AM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| PDD240607P00131000 | 2024-05-29 12:45PM EDT | 131.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240607P00132000 | 2024-05-31 11:33AM EDT | 132.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| PDD240607P00133000 | 2024-05-23 3:46PM EDT | 133.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240607P00134000 | 2024-05-28 11:40AM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240607P00135000 | 2024-05-31 1:16PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PDD240607P00136000 | 2024-05-31 1:32PM EDT | 136.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240607P00137000 | 2024-05-30 10:29AM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PDD240607P00138000 | 2024-05-31 3:56PM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PDD240607P00139000 | 2024-05-31 3:59PM EDT | 139.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| PDD240607P00140000 | 2024-05-31 3:58PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| PDD240607P00141000 | 2024-05-31 3:46PM EDT | 141.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PDD240607P00142000 | 2024-05-31 3:59PM EDT | 142.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| PDD240607P00143000 | 2024-05-31 3:37PM EDT | 143.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PDD240607P00144000 | 2024-05-31 3:56PM EDT | 144.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| PDD240607P00145000 | 2024-05-31 3:58PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3,062 | 0 | 6.25% |
| PDD240607P00146000 | 2024-05-31 3:56PM EDT | 146.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| PDD240607P00147000 | 2024-05-31 3:44PM EDT | 147.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PDD240607P00148000 | 2024-05-31 3:55PM EDT | 148.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| PDD240607P00149000 | 2024-05-31 3:28PM EDT | 149.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| PDD240607P00150000 | 2024-05-31 3:36PM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| PDD240607P00152500 | 2024-05-31 3:58PM EDT | 152.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| PDD240607P00155000 | 2024-05-31 3:55PM EDT | 155.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| PDD240607P00157500 | 2024-05-31 3:15PM EDT | 157.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PDD240607P00160000 | 2024-05-31 3:55PM EDT | 160.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PDD240607P00162500 | 2024-05-30 9:58AM EDT | 162.50 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607P00165000 | 2024-05-29 10:59AM EDT | 165.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240607P00167500 | 2024-05-30 11:06AM EDT | 167.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PDD240607P00170000 | 2024-05-30 11:06AM EDT | 170.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PDD240607P00172500 | 2024-05-30 11:06AM EDT | 172.50 | 18.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PDD240607P00190000 | 2024-05-24 9:47AM EDT | 190.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD240607P00195000 | 2024-05-24 10:14AM EDT | 195.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.