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 | 87.80 | 92.10 | 0.00 | - | 1 | 404 | 183.59% |
| PDD240621C00065000 | 2024-05-02 1:01PM EDT | 65.00 | 73.80 | 82.80 | 87.10 | 0.00 | - | 1 | 193 | 168.75% |
| PDD240621C00070000 | 2024-05-28 10:47AM EDT | 70.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 5 | 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 | 2024-05-28 10:46AM EDT | 80.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PDD240621C00085000 | 2024-05-31 10:36AM EDT | 85.00 | 64.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PDD240621C00090000 | 2024-05-28 10:46AM EDT | 90.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PDD240621C00095000 | 2024-05-28 11:26AM EDT | 95.00 | 59.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240621C00100000 | 2024-05-28 10:48AM EDT | 100.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PDD240621C00105000 | 2024-05-24 3:28PM EDT | 105.00 | 53.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240621C00110000 | 2024-05-31 10:52AM EDT | 110.00 | 39.59 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PDD240621C00115000 | 2024-05-31 2:33PM EDT | 115.00 | 35.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD240621C00120000 | 2024-05-29 12:48PM EDT | 120.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240621C00125000 | 2024-05-30 3:26PM EDT | 125.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PDD240621C00130000 | 2024-05-31 1:25PM EDT | 130.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240621C00135000 | 2024-05-30 2:51PM EDT | 135.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PDD240621C00136000 | 2024-05-29 1:13PM EDT | 136.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240621C00137000 | 2024-05-24 12:38PM EDT | 137.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240621C00138000 | 2024-05-30 11:06AM EDT | 138.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PDD240621C00139000 | 2024-05-29 10:23AM EDT | 139.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PDD240621C00140000 | 2024-05-31 10:44AM EDT | 140.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240621C00141000 | 2024-05-28 1:05PM EDT | 141.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240621C00142000 | 2024-05-30 11:06AM EDT | 142.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PDD240621C00143000 | 2024-05-28 1:05PM EDT | 143.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240621C00144000 | 2024-05-29 10:23AM EDT | 144.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PDD240621C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PDD240621C00146000 | 2024-05-31 3:59PM EDT | 146.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PDD240621C00147000 | 2024-05-31 11:37AM EDT | 147.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD240621C00148000 | 2024-05-31 3:57PM EDT | 148.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PDD240621C00149000 | 2024-05-31 1:09PM EDT | 149.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PDD240621C00150000 | 2024-05-31 3:51PM EDT | 150.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.20% |
| PDD240621C00152500 | 2024-05-31 3:54PM EDT | 152.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| PDD240621C00155000 | 2024-05-31 3:59PM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| PDD240621C00157500 | 2024-05-31 3:15PM EDT | 157.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PDD240621C00160000 | 2024-05-31 3:50PM EDT | 160.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| PDD240621C00162500 | 2024-05-31 3:06PM EDT | 162.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| PDD240621C00165000 | 2024-05-31 2:57PM EDT | 165.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| PDD240621C00167500 | 2024-05-31 12:30PM EDT | 167.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| PDD240621C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,394 | 0 | 12.50% |
| PDD240621C00175000 | 2024-05-31 11:46AM EDT | 175.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PDD240621C00180000 | 2024-05-31 1:54PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| PDD240621C00185000 | 2024-05-31 12:10PM EDT | 185.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240621C00190000 | 2024-05-31 9:45AM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240621C00195000 | 2024-05-31 3:58PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240621C00200000 | 2024-05-30 12:47PM EDT | 200.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PDD240621C00210000 | 2024-05-28 9:43AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PDD240621C00220000 | 2024-05-24 9:33AM EDT | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 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 | 2024-05-30 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PDD240621P00045000 | 2023-11-20 1:25PM EDT | 45.00 | 0.48 | 0.00 | 0.42 | 0.00 | - | 3 | 1,084 | 239.06% |
| PDD240621P00050000 | 2024-04-09 1:29PM EDT | 50.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 323 | 190.63% |
| 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 | 2024-05-23 12:53PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PDD240621P00075000 | 2024-05-03 10:35AM EDT | 75.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 11,100 | 119.14% |
| PDD240621P00080000 | 2024-05-20 9:32AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PDD240621P00085000 | 2024-05-30 1:53PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PDD240621P00090000 | 2024-05-28 12:07PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PDD240621P00095000 | 2024-05-30 1:54PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240621P00100000 | 2024-05-31 1:43PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PDD240621P00105000 | 2024-05-30 12:16PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| PDD240621P00110000 | 2024-05-31 9:40AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240621P00115000 | 2024-05-30 2:36PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| PDD240621P00120000 | 2024-05-30 2:18PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PDD240621P00125000 | 2024-05-31 3:59PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PDD240621P00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| PDD240621P00135000 | 2024-05-31 11:42AM EDT | 135.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| PDD240621P00136000 | 2024-05-30 10:25AM EDT | 136.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PDD240621P00137000 | 2024-05-31 2:57PM EDT | 137.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PDD240621P00138000 | 2024-05-31 10:29AM EDT | 138.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PDD240621P00139000 | 2024-05-31 10:35AM EDT | 139.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PDD240621P00140000 | 2024-05-31 3:52PM EDT | 140.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 6.25% |
| PDD240621P00141000 | 2024-05-31 9:39AM EDT | 141.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PDD240621P00142000 | 2024-05-31 12:34PM EDT | 142.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| PDD240621P00143000 | 2024-05-31 2:14PM EDT | 143.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PDD240621P00144000 | 2024-05-31 2:12PM EDT | 144.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PDD240621P00145000 | 2024-05-31 3:54PM EDT | 145.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 3.13% |
| PDD240621P00146000 | 2024-05-31 11:54AM EDT | 146.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PDD240621P00147000 | 2024-05-31 12:16PM EDT | 147.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PDD240621P00148000 | 2024-05-31 11:54AM EDT | 148.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| PDD240621P00149000 | 2024-05-31 3:22PM EDT | 149.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| PDD240621P00150000 | 2024-05-31 3:29PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| PDD240621P00152500 | 2024-05-31 12:47PM EDT | 152.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD240621P00155000 | 2024-05-31 3:47PM EDT | 155.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PDD240621P00157500 | 2024-05-31 9:44AM EDT | 157.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PDD240621P00160000 | 2024-05-31 11:58AM EDT | 160.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240621P00162500 | 2024-05-31 10:07AM EDT | 162.50 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240621P00165000 | 2024-05-29 2:26PM EDT | 165.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240621P00167500 | 2024-05-30 9:48AM EDT | 167.50 | 16.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PDD240621P00170000 | 2024-05-31 3:54PM EDT | 170.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240621P00175000 | 2024-05-30 11:06AM EDT | 175.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PDD240621P00180000 | 2024-05-30 11:06AM EDT | 180.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PDD240621P00185000 | 2024-05-24 10:43AM EDT | 185.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240621P00190000 | 2024-05-21 12:30PM EDT | 190.00 | 43.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PDD240621P00195000 | 2024-03-19 11:40AM EDT | 195.00 | 70.50 | 80.65 | 81.70 | 0.00 | - | 8 | 0 | 367.19% |
| PDD240621P00200000 | 2024-03-18 2:42PM EDT | 200.00 | 72.20 | 85.55 | 87.25 | 0.00 | - | 7 | 0 | 377.20% |
| PDD240621P00210000 | 2023-12-06 1:07PM EDT | 210.00 | 67.00 | 63.10 | 64.75 | 0.00 | - | 14 | 13 | 134.33% |
| PDD240621P00220000 | 2024-05-02 12:09PM EDT | 220.00 | 84.40 | 68.10 | 72.35 | 0.00 | - | 50 | 0 | 124.90% |
© 2024 Yahoo. All rights reserved.