PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240816C00065000 | 2024-03-04 4:50PM EDT | 65.00 | 59.37 | 54.55 | 58.20 | 0.00 | - | 2 | 2 | 0.00% |
| PDD240816C00070000 | 2024-03-08 1:28PM EDT | 70.00 | 44.15 | 49.20 | 50.75 | 0.00 | - | 2 | 2 | 0.00% |
| PDD240816C00075000 | 2024-03-08 4:26PM EDT | 75.00 | 40.40 | 44.95 | 45.85 | 0.00 | - | 10 | 10 | 0.00% |
| PDD240816C00080000 | 2024-03-12 3:22PM EDT | 80.00 | 43.10 | 42.95 | 43.90 | 0.00 | - | 1 | 3 | 0.00% |
| PDD240816C00085000 | 2024-03-12 3:28PM EDT | 85.00 | 39.35 | 38.45 | 39.35 | 0.00 | - | 1 | 11 | 0.00% |
| PDD240816C00090000 | 2024-04-26 3:35PM EDT | 90.00 | 41.85 | 68.40 | 69.55 | 0.00 | - | 4 | 80 | 144.53% |
| PDD240816C00095000 | 2024-04-19 2:30PM EDT | 95.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| PDD240816C00100000 | 2024-05-30 12:02PM EDT | 100.00 | 54.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240816C00105000 | 2024-05-24 10:32AM EDT | 105.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD240816C00110000 | 2024-05-29 10:06AM EDT | 110.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD240816C00115000 | 2024-05-17 10:36AM EDT | 115.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240816C00120000 | 2024-05-29 10:56AM EDT | 120.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240816C00125000 | 2024-05-31 10:40AM EDT | 125.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD240816C00130000 | 2024-05-31 3:53PM EDT | 130.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PDD240816C00135000 | 2024-05-31 10:15AM EDT | 135.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240816C00140000 | 2024-05-31 10:07AM EDT | 140.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240816C00145000 | 2024-05-31 10:42AM EDT | 145.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PDD240816C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.10% |
| PDD240816C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| PDD240816C00160000 | 2024-05-31 3:57PM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| PDD240816C00165000 | 2024-05-31 3:44PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| PDD240816C00170000 | 2024-05-31 10:34AM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| PDD240816C00175000 | 2024-05-31 2:52PM EDT | 175.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| PDD240816C00180000 | 2024-05-31 3:55PM EDT | 180.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| PDD240816C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PDD240816C00190000 | 2024-05-31 11:22AM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PDD240816C00195000 | 2024-05-29 10:56AM EDT | 195.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PDD240816C00200000 | 2024-05-31 3:27PM EDT | 200.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| PDD240816C00210000 | 2024-05-28 11:24AM EDT | 210.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PDD240816C00220000 | 2024-05-28 9:30AM EDT | 220.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD240816C00230000 | 2024-05-31 11:24AM EDT | 230.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PDD240816C00240000 | 2024-05-30 9:30AM EDT | 240.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240816P00060000 | 2024-05-23 12:53PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240816P00065000 | 2024-04-23 11:28AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| PDD240816P00070000 | 2024-05-29 1:34PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240816P00075000 | 2024-05-31 10:56AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240816P00080000 | 2024-05-29 9:48AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| PDD240816P00085000 | 2024-04-30 2:21PM EDT | 85.00 | 0.96 | 0.02 | 0.41 | 0.00 | - | 1 | 392 | 60.35% |
| PDD240816P00090000 | 2024-05-17 11:08AM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PDD240816P00095000 | 2024-05-29 3:20PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PDD240816P00100000 | 2024-05-31 11:22AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PDD240816P00105000 | 2024-05-31 10:54AM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD240816P00110000 | 2024-05-31 10:54AM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PDD240816P00115000 | 2024-05-28 10:40AM EDT | 115.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD240816P00120000 | 2024-05-31 10:54AM EDT | 120.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD240816P00125000 | 2024-05-31 3:10PM EDT | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| PDD240816P00130000 | 2024-05-31 2:45PM EDT | 130.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PDD240816P00135000 | 2024-05-31 1:06PM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| PDD240816P00140000 | 2024-05-31 12:30PM EDT | 140.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PDD240816P00145000 | 2024-05-31 3:51PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,474 | 0 | 1.56% |
| PDD240816P00150000 | 2024-05-31 3:51PM EDT | 150.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PDD240816P00155000 | 2024-05-31 11:31AM EDT | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD240816P00160000 | 2024-05-31 11:25AM EDT | 160.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240816P00165000 | 2024-05-29 9:47AM EDT | 165.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PDD240816P00170000 | 2024-05-31 10:07AM EDT | 170.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240816P00175000 | 2024-05-24 10:34AM EDT | 175.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PDD240816P00180000 | 2024-05-24 10:06AM EDT | 180.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240816P00185000 | 2024-03-19 10:41AM EDT | 185.00 | 61.60 | 70.45 | 72.05 | 0.00 | - | 4 | 0 | 176.10% |
| PDD240816P00190000 | 2024-03-19 10:41AM EDT | 190.00 | 66.15 | 75.40 | 77.05 | 0.00 | - | 1 | 0 | 180.62% |
© 2024 Yahoo. All rights reserved.