UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.93 -0.07 (-0.09%) GOLD FUTURES
2,313.50 +2.50 (+0.11%) DOW
38,166.28 +262.99 (+0.69%) Bitcoin GBP
47,184.30 +1,428.16 (+3.12%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503C00095000 | 2024-04-24 3:58PM EDT | 95.00 | 33.18 | 42.05 | 45.15 | 0.00 | - | 1 | 0 | 386.72% |
| PDD240503C00100000 | 2024-04-30 10:12AM EDT | 100.00 | 26.10 | 37.05 | 40.15 | 0.00 | - | 11 | 37 | 344.92% |
| PDD240503C00105000 | 2024-04-22 1:54PM EDT | 105.00 | 17.50 | 32.25 | 35.15 | 0.00 | - | 20 | 19 | 304.69% |
| PDD240503C00106000 | 2024-04-22 10:48AM EDT | 106.00 | 12.70 | 30.80 | 34.15 | 0.00 | - | - | 4 | 296.78% |
| PDD240503C00107000 | 2024-04-22 10:51AM EDT | 107.00 | 11.80 | 30.25 | 33.15 | 0.00 | - | 1 | 18 | 288.97% |
| PDD240503C00108000 | 2024-04-30 12:49PM EDT | 108.00 | 17.07 | 29.60 | 32.15 | 0.00 | - | 1 | 8 | 171.09% |
| PDD240503C00109000 | 2024-04-19 2:13PM EDT | 109.00 | 5.40 | 28.25 | 31.15 | 0.00 | - | 9 | 8 | 273.34% |
| PDD240503C00110000 | 2024-05-01 1:37PM EDT | 110.00 | 14.70 | 27.60 | 30.10 | 0.00 | - | 1 | 70 | 155.08% |
| PDD240503C00111000 | 2024-04-24 11:28AM EDT | 111.00 | 16.60 | 26.15 | 29.15 | 0.00 | - | 7 | 33 | 257.91% |
| PDD240503C00112000 | 2024-04-26 2:22PM EDT | 112.00 | 16.13 | 24.65 | 28.25 | 0.00 | - | 2 | 59 | 255.47% |
| PDD240503C00113000 | 2024-04-30 12:43PM EDT | 113.00 | 12.46 | 23.50 | 27.30 | 0.00 | - | 10 | 109 | 250.29% |
| PDD240503C00114000 | 2024-04-29 3:07PM EDT | 114.00 | 19.50 | 23.05 | 26.10 | +6.83 | +53.91% | 1 | 59 | 232.42% |
| PDD240503C00115000 | 2024-04-30 2:28PM EDT | 115.00 | 10.00 | 22.65 | 24.45 | 0.00 | - | 2 | 267 | 187.60% |
| PDD240503C00116000 | 2024-05-01 11:02AM EDT | 116.00 | 8.54 | 21.55 | 23.60 | 0.00 | - | 1 | 125 | 190.23% |
| PDD240503C00117000 | 2024-05-01 11:02AM EDT | 117.00 | 7.41 | 20.25 | 22.95 | 0.00 | - | 1 | 142 | 202.44% |
| PDD240503C00118000 | 2024-05-01 10:31AM EDT | 118.00 | 6.50 | 19.30 | 21.75 | 0.00 | - | 1 | 65 | 184.77% |
| PDD240503C00119000 | 2024-05-01 1:13PM EDT | 119.00 | 13.50 | 18.35 | 21.15 | +7.70 | +132.76% | 5 | 83 | 81.25% |
| PDD240503C00120000 | 2024-05-02 11:22AM EDT | 120.00 | 13.65 | 17.20 | 20.10 | +9.05 | +196.74% | 6 | 1,184 | 187.40% |
| PDD240503C00121000 | 2024-05-02 1:13PM EDT | 121.00 | 18.10 | 16.20 | 19.00 | +14.80 | +448.48% | 2 | 189 | 175.49% |
| PDD240503C00122000 | 2024-05-02 12:19PM EDT | 122.00 | 13.64 | 15.40 | 18.05 | +10.49 | +333.02% | 5 | 181 | 170.31% |
| PDD240503C00123000 | 2024-05-02 12:13PM EDT | 123.00 | 12.05 | 14.65 | 17.00 | +9.05 | +301.67% | 4 | 1,078 | 85.16% |
| PDD240503C00124000 | 2024-05-02 10:26AM EDT | 124.00 | 8.10 | 13.25 | 15.70 | +5.04 | +164.71% | 36 | 129 | 140.04% |
| PDD240503C00125000 | 2024-05-02 1:16PM EDT | 125.00 | 14.39 | 12.85 | 13.40 | +12.39 | +619.50% | 65 | 683 | 0.00% |
| PDD240503C00126000 | 2024-05-02 1:13PM EDT | 126.00 | 13.30 | 11.70 | 12.60 | +12.30 | +1,230.00% | 118 | 286 | 0.00% |
| PDD240503C00127000 | 2024-05-02 11:38AM EDT | 127.00 | 6.25 | 10.40 | 12.70 | +5.55 | +792.86% | 228 | 804 | 118.85% |
| PDD240503C00128000 | 2024-05-02 12:08PM EDT | 128.00 | 7.80 | 9.30 | 10.55 | +7.27 | +1,371.70% | 187 | 451 | 0.00% |
| PDD240503C00129000 | 2024-05-02 1:06PM EDT | 129.00 | 10.20 | 8.80 | 9.40 | +9.55 | +1,469.23% | 172 | 222 | 0.00% |
| PDD240503C00130000 | 2024-05-02 1:21PM EDT | 130.00 | 9.00 | 8.25 | 8.70 | +8.73 | +1,678.84% | 1,143 | 825 | 0.00% |
| PDD240503C00131000 | 2024-05-02 1:26PM EDT | 131.00 | 7.70 | 5.50 | 5.85 | +7.52 | +2,685.71% | 432 | 211 | 0.00% |
| PDD240503C00132000 | 2024-05-02 1:22PM EDT | 132.00 | 6.90 | 4.70 | 5.40 | +6.73 | +2,103.12% | 684 | 322 | 0.00% |
| PDD240503C00133000 | 2024-05-02 1:28PM EDT | 133.00 | 5.70 | 5.45 | 5.70 | +5.51 | +2,900.00% | 878 | 687 | 0.00% |
| PDD240503C00134000 | 2024-05-02 1:14PM EDT | 134.00 | 5.80 | 4.90 | 5.10 | +5.64 | +1,151.02% | 1,250 | 793 | 45.65% |
| PDD240503C00135000 | 2024-05-02 1:33PM EDT | 135.00 | 3.95 | 1.78 | 2.04 | +3.89 | +2,431.25% | 4,127 | 2,201 | 0.00% |
| PDD240503C00136000 | 2024-05-02 1:28PM EDT | 136.00 | 3.35 | 2.75 | 2.92 | +3.26 | +740.91% | 1,441 | 487 | 25.05% |
| PDD240503C00137000 | 2024-05-02 1:30PM EDT | 137.00 | 2.62 | 1.76 | 2.12 | +2.56 | +1,066.67% | 1,281 | 68 | 25.20% |
| PDD240503C00138000 | 2024-05-02 1:31PM EDT | 138.00 | 2.00 | 1.42 | 1.82 | +1.95 | +722.22% | 434 | 321 | 34.82% |
| PDD240503C00139000 | 2024-05-02 1:36PM EDT | 139.00 | 1.51 | 1.43 | 1.76 | +1.32 | +628.57% | 345 | 1,242 | 46.05% |
| PDD240503C00140000 | 2024-05-02 1:37PM EDT | 140.00 | 1.25 | 1.23 | 1.31 | +1.20 | +2,400.00% | 4,450 | 1,101 | 45.56% |
| PDD240503C00141000 | 2024-05-02 1:31PM EDT | 141.00 | 0.98 | 0.95 | 1.07 | +0.85 | +653.85% | 133 | 28 | 48.44% |
| PDD240503C00142000 | 2024-05-02 1:37PM EDT | 142.00 | 0.75 | 0.69 | 0.77 | +0.56 | +311.11% | 186 | 12 | 48.05% |
| PDD240503C00143000 | 2024-05-02 1:31PM EDT | 143.00 | 0.57 | 0.59 | 0.70 | +0.46 | +418.18% | 294 | 4 | 51.27% |
| PDD240503C00144000 | 2024-05-02 1:37PM EDT | 144.00 | 0.45 | 0.42 | 0.49 | +0.43 | +2,150.00% | 186 | 175 | 50.98% |
| PDD240503C00145000 | 2024-05-02 1:26PM EDT | 145.00 | 0.45 | 0.35 | 0.40 | +0.41 | +1,025.00% | 211 | 228 | 53.52% |
| PDD240503C00146000 | 2024-05-02 1:35PM EDT | 146.00 | 0.24 | 0.26 | 0.31 | +0.14 | +140.00% | 74 | 244 | 54.69% |
| PDD240503C00150000 | 2024-05-02 1:33PM EDT | 150.00 | 0.11 | 0.11 | 0.15 | +0.09 | +450.00% | 1,772 | 668 | 62.89% |
| PDD240503C00155000 | 2024-05-02 1:13PM EDT | 155.00 | 0.08 | 0.01 | 0.10 | +0.07 | +700.00% | 16 | 744 | 72.27% |
| PDD240503C00170000 | 2024-04-23 12:39PM EDT | 170.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 10 | 135.94% |
| PDD240503C00175000 | 2024-05-02 10:56AM EDT | 175.00 | 0.03 | 0.00 | 0.25 | -0.01 | -25.00% | 1 | 2 | 151.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503P00090000 | 2024-04-23 3:21PM EDT | 90.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 9 | 27 | 338.28% |
| PDD240503P00095000 | 2024-04-22 12:50PM EDT | 95.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 235.16% |
| PDD240503P00100000 | 2024-04-26 12:45PM EDT | 100.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 991 | 164.06% |
| PDD240503P00102000 | 2024-04-23 3:54PM EDT | 102.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 5 | 210.94% |
| PDD240503P00103000 | 2024-04-26 9:30AM EDT | 103.00 | 0.37 | 0.00 | 0.69 | 0.00 | - | 1 | 12 | 232.03% |
| PDD240503P00104000 | 2024-04-22 9:59AM EDT | 104.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 2 | 20 | 179.69% |
| PDD240503P00105000 | 2024-04-29 12:55PM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 238 | 256 | 162.50% |
| PDD240503P00106000 | 2024-04-25 3:45PM EDT | 106.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 97 | 124 | 164.45% |
| PDD240503P00107000 | 2024-04-29 3:58PM EDT | 107.00 | 0.36 | 0.00 | 0.33 | 0.00 | - | 1 | 94 | 181.25% |
| PDD240503P00108000 | 2024-04-30 3:11PM EDT | 108.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 53 | 135.94% |
| PDD240503P00109000 | 2024-04-29 3:58PM EDT | 109.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 112.50% |
| PDD240503P00110000 | 2024-05-02 11:12AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 756 | 126.56% |
| PDD240503P00111000 | 2024-04-26 10:21AM EDT | 111.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 209 | 121.88% |
| PDD240503P00112000 | 2024-04-29 1:19PM EDT | 112.00 | 0.04 | 0.00 | 1.79 | 0.00 | - | 47 | 261 | 220.12% |
| PDD240503P00113000 | 2024-05-02 10:39AM EDT | 113.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 159 | 106.25% |
| PDD240503P00114000 | 2024-05-02 1:00PM EDT | 114.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 120 | 261 | 109.38% |
| PDD240503P00115000 | 2024-05-02 11:54AM EDT | 115.00 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 2 | 244 | 114.45% |
| PDD240503P00116000 | 2024-05-02 10:19AM EDT | 116.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 20 | 219 | 104.69% |
| PDD240503P00117000 | 2024-05-02 12:46PM EDT | 117.00 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 55 | 331 | 93.75% |
| PDD240503P00118000 | 2024-05-02 11:11AM EDT | 118.00 | 0.02 | 0.02 | 0.71 | -0.05 | -71.43% | 39 | 253 | 142.58% |
| PDD240503P00119000 | 2024-05-02 11:59AM EDT | 119.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 8 | 2,303 | 85.16% |
| PDD240503P00120000 | 2024-05-02 1:04PM EDT | 120.00 | 0.01 | 0.01 | 0.04 | -0.22 | -95.65% | 39 | 1,308 | 83.59% |
| PDD240503P00121000 | 2024-05-02 12:11PM EDT | 121.00 | 0.02 | 0.01 | 0.04 | -0.34 | -94.44% | 49 | 708 | 78.91% |
| PDD240503P00122000 | 2024-05-02 1:29PM EDT | 122.00 | 0.04 | 0.02 | 0.03 | -0.34 | -89.47% | 50 | 408 | 75.00% |
| PDD240503P00123000 | 2024-05-02 1:25PM EDT | 123.00 | 0.03 | 0.02 | 0.04 | -0.81 | -96.43% | 87 | 816 | 72.66% |
| PDD240503P00124000 | 2024-05-02 12:21PM EDT | 124.00 | 0.05 | 0.03 | 0.25 | -0.68 | -93.15% | 78 | 1,123 | 87.11% |
| PDD240503P00125000 | 2024-05-02 1:02PM EDT | 125.00 | 0.04 | 0.03 | 0.05 | -1.24 | -96.88% | 740 | 2,785 | 66.41% |
| PDD240503P00126000 | 2024-05-02 12:32PM EDT | 126.00 | 0.05 | 0.02 | 0.05 | -2.50 | -98.04% | 222 | 440 | 60.94% |
| PDD240503P00127000 | 2024-05-02 1:10PM EDT | 127.00 | 0.05 | 0.03 | 0.06 | -2.87 | -98.29% | 309 | 163 | 58.59% |
| PDD240503P00128000 | 2024-05-02 1:29PM EDT | 128.00 | 0.05 | 0.03 | 0.07 | -3.70 | -98.67% | 497 | 129 | 55.08% |
| PDD240503P00129000 | 2024-05-02 1:28PM EDT | 129.00 | 0.08 | 0.03 | 0.09 | -4.66 | -98.31% | 1,927 | 52 | 52.34% |
| PDD240503P00130000 | 2024-05-02 1:38PM EDT | 130.00 | 0.12 | 0.09 | 0.14 | -4.83 | -97.38% | 1,339 | 97 | 53.81% |
| PDD240503P00131000 | 2024-05-02 1:33PM EDT | 131.00 | 0.17 | 0.14 | 0.18 | -6.53 | -97.46% | 593 | 20 | 52.34% |
| PDD240503P00132000 | 2024-05-02 1:32PM EDT | 132.00 | 0.24 | 0.20 | 0.27 | -5.71 | -95.97% | 475 | 20 | 51.66% |
| PDD240503P00133000 | 2024-05-02 1:36PM EDT | 133.00 | 0.36 | 0.32 | 0.39 | -8.24 | -95.81% | 1,055 | 35 | 51.76% |
| PDD240503P00134000 | 2024-05-02 1:27PM EDT | 134.00 | 0.52 | 0.48 | 0.54 | -6.03 | -92.06% | 445 | 7 | 51.47% |
| PDD240503P00135000 | 2024-05-02 1:38PM EDT | 135.00 | 0.73 | 0.72 | 0.78 | -7.47 | -90.99% | 1,400 | 1 | 52.30% |
| PDD240503P00136000 | 2024-05-02 1:30PM EDT | 136.00 | 1.12 | 0.96 | 1.09 | -7.98 | -87.69% | 363 | 75 | 52.20% |
| PDD240503P00138000 | 2024-05-02 1:34PM EDT | 138.00 | 1.95 | 1.78 | 1.99 | -7.90 | -80.20% | 608 | 0 | 54.69% |
| PDD240503P00139000 | 2024-05-02 1:33PM EDT | 139.00 | 2.35 | 2.33 | 2.60 | -9.40 | -80.00% | 363 | 0 | 56.84% |
| PDD240503P00140000 | 2024-05-02 1:21PM EDT | 140.00 | 2.82 | 2.97 | 3.20 | -12.73 | -81.86% | 43 | 0 | 58.30% |
| PDD240503P00143000 | 2024-04-24 9:33AM EDT | 143.00 | 13.10 | 5.15 | 5.80 | 0.00 | - | - | 2 | 68.51% |
| PDD240503P00146000 | 2024-05-01 3:37PM EDT | 146.00 | 21.40 | 7.85 | 8.75 | 0.00 | - | 24 | 4 | 84.38% |
© 2024 Yahoo. All rights reserved.