UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.14 (+0.18%) GOLD FUTURES
2,315.20 +4.20 (+0.18%) DOW
38,257.06 +353.77 (+0.93%) Bitcoin GBP
47,167.00 +458.52 (+0.98%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM 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 | 42.50 | 45.20 | 0.00 | - | 1 | 0 | 326.37% |
| PDD240503C00100000 | 2024-05-02 2:51PM EDT | 100.00 | 37.55 | 37.75 | 40.20 | +11.45 | +43.87% | 1 | 37 | 300.10% |
| PDD240503C00105000 | 2024-04-22 1:54PM EDT | 105.00 | 17.50 | 32.40 | 35.30 | 0.00 | - | 20 | 19 | 253.52% |
| PDD240503C00106000 | 2024-04-22 10:48AM EDT | 106.00 | 12.70 | 31.20 | 34.15 | 0.00 | - | - | 4 | 231.35% |
| PDD240503C00107000 | 2024-04-22 10:51AM EDT | 107.00 | 11.80 | 30.25 | 33.15 | 0.00 | - | 1 | 18 | 226.95% |
| PDD240503C00108000 | 2024-04-30 12:49PM EDT | 108.00 | 17.07 | 29.20 | 32.15 | 0.00 | - | 1 | 8 | 217.97% |
| PDD240503C00109000 | 2024-04-19 2:13PM EDT | 109.00 | 5.40 | 28.15 | 31.15 | 0.00 | - | 9 | 8 | 209.18% |
| PDD240503C00110000 | 2024-05-01 1:37PM EDT | 110.00 | 14.70 | 27.55 | 30.15 | 0.00 | - | 1 | 70 | 218.75% |
| PDD240503C00111000 | 2024-04-24 11:28AM EDT | 111.00 | 16.60 | 26.60 | 29.20 | 0.00 | - | 7 | 33 | 215.43% |
| PDD240503C00112000 | 2024-04-26 2:22PM EDT | 112.00 | 16.13 | 25.30 | 28.30 | 0.00 | - | 2 | 59 | 201.47% |
| PDD240503C00113000 | 2024-04-30 12:43PM EDT | 113.00 | 12.46 | 24.50 | 27.20 | 0.00 | - | 10 | 109 | 198.24% |
| PDD240503C00114000 | 2024-04-29 3:07PM EDT | 114.00 | 19.50 | 23.85 | 26.05 | +6.83 | +53.91% | 1 | 59 | 198.05% |
| PDD240503C00115000 | 2024-05-02 2:36PM EDT | 115.00 | 23.85 | 22.10 | 25.10 | +13.85 | +138.50% | 2 | 267 | 166.60% |
| PDD240503C00116000 | 2024-05-01 11:02AM EDT | 116.00 | 8.54 | 21.60 | 24.10 | 0.00 | - | 1 | 125 | 178.13% |
| PDD240503C00117000 | 2024-05-01 11:02AM EDT | 117.00 | 7.41 | 20.35 | 22.95 | 0.00 | - | 1 | 142 | 157.81% |
| PDD240503C00118000 | 2024-05-01 10:31AM EDT | 118.00 | 6.50 | 19.85 | 21.95 | 0.00 | - | 1 | 65 | 167.77% |
| PDD240503C00119000 | 2024-05-02 2:43PM EDT | 119.00 | 19.90 | 18.60 | 20.20 | +14.10 | +243.10% | 6 | 83 | 125.20% |
| PDD240503C00120000 | 2024-05-02 11:22AM EDT | 120.00 | 13.65 | 17.70 | 20.10 | +9.05 | +196.74% | 6 | 1,184 | 154.20% |
| PDD240503C00121000 | 2024-05-02 1:13PM EDT | 121.00 | 18.10 | 16.75 | 19.10 | +14.80 | +448.48% | 2 | 189 | 148.83% |
| PDD240503C00122000 | 2024-05-02 12:19PM EDT | 122.00 | 13.64 | 15.85 | 17.85 | +10.49 | +333.02% | 5 | 181 | 137.99% |
| PDD240503C00123000 | 2024-05-02 2:36PM EDT | 123.00 | 15.79 | 14.45 | 16.95 | +12.79 | +426.33% | 5 | 1,078 | 122.95% |
| PDD240503C00124000 | 2024-05-02 1:52PM EDT | 124.00 | 14.74 | 13.65 | 15.80 | +11.68 | +381.70% | 37 | 129 | 117.97% |
| PDD240503C00125000 | 2024-05-02 1:16PM EDT | 125.00 | 14.39 | 12.55 | 14.70 | +12.39 | +619.50% | 65 | 683 | 105.86% |
| PDD240503C00126000 | 2024-05-02 1:13PM EDT | 126.00 | 13.30 | 11.40 | 14.30 | +12.30 | +1,230.00% | 118 | 286 | 111.13% |
| PDD240503C00127000 | 2024-05-02 11:38AM EDT | 127.00 | 6.25 | 10.40 | 13.20 | +5.55 | +792.86% | 228 | 804 | 102.05% |
| PDD240503C00128000 | 2024-05-02 12:08PM EDT | 128.00 | 7.80 | 9.55 | 10.55 | +7.27 | +1,371.70% | 187 | 451 | 82.91% |
| PDD240503C00129000 | 2024-05-02 2:49PM EDT | 129.00 | 9.89 | 9.10 | 10.35 | +9.24 | +1,421.54% | 177 | 222 | 85.16% |
| PDD240503C00130000 | 2024-05-02 3:00PM EDT | 130.00 | 8.27 | 8.25 | 8.70 | +8.00 | +842.11% | 1,148 | 825 | 66.41% |
| 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 2:53PM EDT | 132.00 | 6.50 | 4.70 | 5.40 | +6.33 | +2,532.00% | 798 | 322 | 0.00% |
| PDD240503C00133000 | 2024-05-02 1:43PM EDT | 133.00 | 6.25 | 5.75 | 6.20 | +6.06 | +1,683.33% | 879 | 687 | 66.41% |
| PDD240503C00134000 | 2024-05-02 2:23PM EDT | 134.00 | 5.25 | 4.90 | 5.10 | +5.09 | +908.93% | 1,268 | 793 | 59.47% |
| PDD240503C00135000 | 2024-05-02 2:59PM EDT | 135.00 | 3.90 | 1.78 | 2.04 | +3.84 | +2,400.00% | 4,171 | 2,201 | 0.00% |
| PDD240503C00136000 | 2024-05-02 2:53PM EDT | 136.00 | 3.30 | 2.75 | 2.92 | +3.21 | +1,070.00% | 1,569 | 487 | 40.53% |
| PDD240503C00137000 | 2024-05-02 3:01PM EDT | 137.00 | 2.60 | 1.76 | 2.12 | +2.54 | +1,209.52% | 1,316 | 68 | 36.62% |
| PDD240503C00138000 | 2024-05-02 2:27PM EDT | 138.00 | 2.58 | 1.42 | 1.82 | +2.53 | +1,581.25% | 462 | 321 | 43.02% |
| PDD240503C00139000 | 2024-05-02 2:59PM EDT | 139.00 | 1.70 | 1.65 | 1.73 | +1.51 | +1,078.57% | 410 | 1,242 | 51.22% |
| PDD240503C00140000 | 2024-05-02 2:58PM EDT | 140.00 | 1.28 | 1.28 | 1.34 | +1.23 | +2,460.00% | 5,176 | 1,101 | 51.51% |
| PDD240503C00141000 | 2024-05-02 2:48PM EDT | 141.00 | 1.16 | 0.96 | 1.04 | +1.03 | +792.31% | 151 | 28 | 51.81% |
| PDD240503C00142000 | 2024-05-02 2:52PM EDT | 142.00 | 0.80 | 0.75 | 0.83 | +0.61 | +321.05% | 280 | 12 | 53.32% |
| PDD240503C00143000 | 2024-05-02 2:45PM EDT | 143.00 | 0.70 | 0.57 | 0.66 | +0.59 | +536.36% | 349 | 4 | 54.54% |
| PDD240503C00144000 | 2024-05-02 2:55PM EDT | 144.00 | 0.48 | 0.44 | 0.56 | +0.46 | +2,300.00% | 361 | 175 | 56.64% |
| PDD240503C00145000 | 2024-05-02 2:55PM EDT | 145.00 | 0.37 | 0.35 | 0.40 | +0.33 | +825.00% | 375 | 228 | 57.23% |
| PDD240503C00146000 | 2024-05-02 2:08PM EDT | 146.00 | 0.37 | 0.27 | 0.33 | +0.27 | +270.00% | 83 | 244 | 58.89% |
| PDD240503C00150000 | 2024-05-02 2:59PM EDT | 150.00 | 0.14 | 0.13 | 0.17 | +0.12 | +600.00% | 1,895 | 668 | 67.58% |
| PDD240503C00155000 | 2024-05-02 1:40PM EDT | 155.00 | 0.10 | 0.01 | 0.14 | +0.09 | +900.00% | 18 | 744 | 78.52% |
| PDD240503C00170000 | 2024-04-23 12:39PM EDT | 170.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 10 | 152.73% |
| PDD240503C00175000 | 2024-05-02 10:56AM EDT | 175.00 | 0.03 | 0.00 | 0.25 | -0.01 | -25.00% | 1 | 2 | 154.30% |
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 | 335.55% |
| PDD240503P00095000 | 2024-04-22 12:50PM EDT | 95.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 232.81% |
| PDD240503P00100000 | 2024-04-26 12:45PM EDT | 100.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 991 | 162.50% |
| PDD240503P00102000 | 2024-04-23 3:54PM EDT | 102.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 153.13% |
| PDD240503P00103000 | 2024-04-26 9:30AM EDT | 103.00 | 0.37 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 148.44% |
| PDD240503P00104000 | 2024-04-22 9:59AM EDT | 104.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 143.75% |
| PDD240503P00105000 | 2024-04-29 12:55PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 238 | 256 | 139.06% |
| PDD240503P00106000 | 2024-04-25 3:45PM EDT | 106.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 97 | 124 | 134.38% |
| PDD240503P00107000 | 2024-04-29 3:58PM EDT | 107.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 1 | 94 | 131.25% |
| PDD240503P00108000 | 2024-04-30 3:11PM EDT | 108.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 53 | 133.59% |
| PDD240503P00109000 | 2024-04-29 3:58PM EDT | 109.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 109.38% |
| PDD240503P00110000 | 2024-05-02 11:12AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 756 | 125.00% |
| PDD240503P00111000 | 2024-04-26 10:21AM EDT | 111.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 209 | 120.31% |
| PDD240503P00112000 | 2024-04-29 1:19PM EDT | 112.00 | 0.04 | 0.00 | 1.79 | 0.00 | - | 47 | 261 | 216.89% |
| PDD240503P00113000 | 2024-05-02 10:39AM EDT | 113.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 159 | 104.69% |
| PDD240503P00114000 | 2024-05-02 1:00PM EDT | 114.00 | 0.03 | 0.02 | 0.18 | -0.02 | -40.00% | 120 | 261 | 129.30% |
| PDD240503P00115000 | 2024-05-02 11:54AM EDT | 115.00 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 2 | 244 | 112.11% |
| PDD240503P00116000 | 2024-05-02 2:27PM EDT | 116.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 21 | 219 | 98.44% |
| PDD240503P00117000 | 2024-05-02 12:46PM EDT | 117.00 | 0.01 | 0.02 | 0.23 | -0.10 | -90.91% | 55 | 331 | 118.36% |
| PDD240503P00118000 | 2024-05-02 11:11AM EDT | 118.00 | 0.02 | 0.02 | 0.71 | -0.05 | -71.43% | 39 | 253 | 139.65% |
| PDD240503P00119000 | 2024-05-02 11:59AM EDT | 119.00 | 0.02 | 0.00 | 0.24 | -0.07 | -77.78% | 8 | 2,303 | 107.42% |
| PDD240503P00120000 | 2024-05-02 1:04PM EDT | 120.00 | 0.02 | 0.02 | 0.04 | -0.21 | -91.30% | 40 | 1,308 | 82.81% |
| PDD240503P00121000 | 2024-05-02 2:29PM EDT | 121.00 | 0.08 | 0.00 | 0.08 | -0.28 | -77.78% | 50 | 708 | 82.03% |
| PDD240503P00122000 | 2024-05-02 2:29PM EDT | 122.00 | 0.03 | 0.03 | 0.04 | -0.35 | -92.11% | 53 | 408 | 75.78% |
| PDD240503P00123000 | 2024-05-02 2:11PM EDT | 123.00 | 0.13 | 0.02 | 0.13 | -0.71 | -84.52% | 89 | 816 | 80.47% |
| PDD240503P00124000 | 2024-05-02 2:11PM EDT | 124.00 | 0.14 | 0.03 | 0.14 | -0.59 | -80.82% | 81 | 1,123 | 77.15% |
| PDD240503P00125000 | 2024-05-02 2:52PM EDT | 125.00 | 0.04 | 0.02 | 0.05 | -1.24 | -96.88% | 1,299 | 2,785 | 62.89% |
| PDD240503P00126000 | 2024-05-02 12:32PM EDT | 126.00 | 0.05 | 0.01 | 0.05 | -2.50 | -98.04% | 222 | 440 | 57.03% |
| PDD240503P00127000 | 2024-05-02 1:10PM EDT | 127.00 | 0.05 | 0.03 | 0.06 | -2.87 | -98.29% | 309 | 163 | 56.25% |
| PDD240503P00128000 | 2024-05-02 2:46PM EDT | 128.00 | 0.06 | 0.05 | 0.07 | -3.69 | -98.40% | 501 | 129 | 54.30% |
| PDD240503P00129000 | 2024-05-02 1:28PM EDT | 129.00 | 0.08 | 0.03 | 0.08 | -4.66 | -98.31% | 1,927 | 52 | 52.34% |
| PDD240503P00130000 | 2024-05-02 2:22PM EDT | 130.00 | 0.09 | 0.09 | 0.14 | -4.86 | -98.18% | 1,364 | 97 | 50.98% |
| PDD240503P00131000 | 2024-05-02 2:55PM EDT | 131.00 | 0.16 | 0.14 | 0.19 | -6.54 | -97.61% | 758 | 20 | 51.37% |
| PDD240503P00132000 | 2024-05-02 2:18PM EDT | 132.00 | 0.17 | 0.22 | 0.27 | -5.78 | -97.14% | 601 | 20 | 50.20% |
| PDD240503P00133000 | 2024-05-02 2:58PM EDT | 133.00 | 0.39 | 0.35 | 0.39 | -8.21 | -95.47% | 1,246 | 35 | 49.56% |
| PDD240503P00134000 | 2024-05-02 2:55PM EDT | 134.00 | 0.54 | 0.50 | 0.61 | -6.01 | -91.76% | 470 | 7 | 50.88% |
| PDD240503P00135000 | 2024-05-02 3:00PM EDT | 135.00 | 0.80 | 0.75 | 0.80 | -7.40 | -90.69% | 1,741 | 1 | 49.22% |
| PDD240503P00136000 | 2024-05-02 2:58PM EDT | 136.00 | 1.08 | 1.07 | 1.15 | -8.02 | -88.13% | 418 | 75 | 50.44% |
| PDD240503P00138000 | 2024-05-02 2:48PM EDT | 138.00 | 1.77 | 1.88 | 2.00 | -8.08 | -82.03% | 668 | 0 | 50.64% |
| PDD240503P00139000 | 2024-05-02 2:55PM EDT | 139.00 | 2.51 | 2.43 | 2.58 | -9.24 | -78.64% | 655 | 0 | 51.71% |
| PDD240503P00140000 | 2024-05-02 1:43PM EDT | 140.00 | 3.00 | 3.15 | 3.35 | -12.55 | -80.71% | 48 | 0 | 53.32% |
| PDD240503P00143000 | 2024-05-02 1:51PM EDT | 143.00 | 5.35 | 5.30 | 5.55 | -7.75 | -59.16% | 4 | 2 | 52.44% |
| PDD240503P00146000 | 2024-05-01 3:37PM EDT | 146.00 | 21.40 | 8.15 | 8.65 | 0.00 | - | 24 | 4 | 69.73% |
© 2024 Yahoo. All rights reserved.