PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240628C00090000 | 2024-05-23 10:03AM EDT | 90.00 | 66.00 | 52.50 | 56.15 | 0.00 | - | - | 5 | 191.60% |
| PDD240628C00120000 | 2024-06-21 2:24PM EDT | 120.00 | 21.80 | 23.40 | 24.50 | -10.76 | -33.05% | 7 | 4 | 64.26% |
| PDD240628C00127000 | 2024-06-20 1:22PM EDT | 127.00 | 16.24 | 16.40 | 17.50 | 0.00 | - | 1 | 1 | 70.80% |
| PDD240628C00128000 | 2024-06-03 10:29AM EDT | 128.00 | 19.85 | 15.45 | 16.55 | 0.00 | - | 1 | 4 | 68.90% |
| PDD240628C00130000 | 2024-06-21 12:01PM EDT | 130.00 | 12.50 | 13.45 | 14.60 | -1.52 | -10.84% | 5 | 120 | 63.43% |
| PDD240628C00131000 | 2024-06-21 2:56PM EDT | 131.00 | 11.90 | 12.80 | 13.60 | -2.05 | -14.70% | 1 | 1 | 59.96% |
| PDD240628C00132000 | 2024-06-21 3:59PM EDT | 132.00 | 12.25 | 11.80 | 12.60 | +1.11 | +9.96% | 75 | 249 | 56.49% |
| PDD240628C00134000 | 2024-06-21 11:52AM EDT | 134.00 | 8.68 | 9.90 | 10.65 | -0.59 | -6.36% | 26 | 68 | 50.59% |
| PDD240628C00135000 | 2024-06-21 11:52AM EDT | 135.00 | 7.77 | 8.95 | 9.75 | -1.13 | -12.70% | 28 | 167 | 49.07% |
| PDD240628C00136000 | 2024-06-21 11:52AM EDT | 136.00 | 6.88 | 8.15 | 8.95 | -0.62 | -8.27% | 27 | 718 | 49.07% |
| PDD240628C00137000 | 2024-06-20 3:56PM EDT | 137.00 | 7.84 | 6.75 | 7.80 | 0.00 | - | 12 | 15 | 42.48% |
| PDD240628C00138000 | 2024-06-21 3:30PM EDT | 138.00 | 6.10 | 6.25 | 6.70 | -3.70 | -37.76% | 25 | 29 | 36.82% |
| PDD240628C00139000 | 2024-06-21 3:14PM EDT | 139.00 | 5.00 | 5.35 | 5.85 | +0.03 | +0.60% | 16 | 16 | 35.43% |
| PDD240628C00140000 | 2024-06-21 3:57PM EDT | 140.00 | 4.98 | 4.55 | 5.05 | -0.42 | -7.78% | 36 | 1,116 | 34.33% |
| PDD240628C00141000 | 2024-06-21 3:55PM EDT | 141.00 | 4.35 | 3.85 | 4.30 | +0.75 | +20.83% | 70 | 1,330 | 33.37% |
| PDD240628C00142000 | 2024-06-21 3:57PM EDT | 142.00 | 3.60 | 3.45 | 3.65 | -0.30 | -7.69% | 1,008 | 369 | 33.13% |
| PDD240628C00143000 | 2024-06-21 3:59PM EDT | 143.00 | 2.90 | 2.68 | 3.05 | +0.02 | +0.69% | 146 | 198 | 32.79% |
| PDD240628C00144000 | 2024-06-21 3:59PM EDT | 144.00 | 2.40 | 2.37 | 2.50 | -0.48 | -16.67% | 651 | 740 | 32.32% |
| PDD240628C00145000 | 2024-06-21 3:56PM EDT | 145.00 | 2.08 | 1.73 | 2.10 | -0.40 | -16.13% | 1,257 | 629 | 32.96% |
| PDD240628C00146000 | 2024-06-21 3:56PM EDT | 146.00 | 1.59 | 1.51 | 2.01 | -0.34 | -17.62% | 305 | 697 | 36.94% |
| PDD240628C00147000 | 2024-06-21 3:48PM EDT | 147.00 | 1.41 | 1.19 | 1.31 | -0.18 | -11.32% | 65 | 199 | 32.13% |
| PDD240628C00148000 | 2024-06-21 3:57PM EDT | 148.00 | 1.02 | 0.83 | 1.03 | -0.33 | -24.44% | 216 | 593 | 32.13% |
| PDD240628C00149000 | 2024-06-21 3:57PM EDT | 149.00 | 0.79 | 0.63 | 0.83 | -0.21 | -21.00% | 471 | 556 | 32.67% |
| PDD240628C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 0.58 | 0.54 | 0.63 | -0.27 | -31.76% | 1,282 | 2,006 | 32.52% |
| PDD240628C00152500 | 2024-06-21 3:59PM EDT | 152.50 | 0.29 | 0.28 | 0.33 | -0.18 | -38.30% | 486 | 4,658 | 33.15% |
| PDD240628C00155000 | 2024-06-21 3:53PM EDT | 155.00 | 0.15 | 0.12 | 0.21 | -0.12 | -44.44% | 1,037 | 3,844 | 35.65% |
| PDD240628C00157500 | 2024-06-21 3:56PM EDT | 157.50 | 0.11 | 0.05 | 0.17 | -0.07 | -38.89% | 26 | 197 | 39.65% |
| PDD240628C00160000 | 2024-06-21 3:43PM EDT | 160.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 45 | 918 | 43.95% |
| PDD240628C00162500 | 2024-06-21 2:40PM EDT | 162.50 | 0.08 | 0.01 | 0.11 | -0.01 | -11.11% | 180 | 100 | 46.48% |
| PDD240628C00165000 | 2024-06-21 10:08AM EDT | 165.00 | 0.05 | 0.03 | 0.11 | +0.02 | +66.67% | 35 | 2,250 | 51.17% |
| PDD240628C00167500 | 2024-06-21 1:02PM EDT | 167.50 | 0.02 | 0.02 | 0.17 | -0.05 | -71.43% | 1 | 1,622 | 54.49% |
| PDD240628C00170000 | 2024-06-20 10:10AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,131 | 53.71% |
| PDD240628C00175000 | 2024-06-21 9:51AM EDT | 175.00 | 0.07 | 0.00 | 0.06 | +0.06 | +600.00% | 1 | 697 | 57.81% |
| PDD240628C00180000 | 2024-06-14 9:43AM EDT | 180.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 4 | 436 | 74.22% |
| PDD240628C00185000 | 2024-06-20 9:53AM EDT | 185.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 11 | 39 | 82.42% |
| PDD240628C00190000 | 2024-06-17 1:33PM EDT | 190.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 20 | 71 | 92.19% |
| PDD240628C00195000 | 2024-06-17 12:56PM EDT | 195.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 13 | 98.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240628P00100000 | 2024-06-20 10:08AM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 20 | 20 | 118.36% |
| PDD240628P00110000 | 2024-05-28 10:28AM EDT | 110.00 | 1.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 92.97% |
| PDD240628P00115000 | 2024-06-21 3:41PM EDT | 115.00 | 0.04 | 0.00 | 0.23 | -0.12 | -75.00% | 4 | 811 | 80.08% |
| PDD240628P00120000 | 2024-06-20 2:16PM EDT | 120.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 37 | 127 | 66.80% |
| PDD240628P00124000 | 2024-06-13 2:36PM EDT | 124.00 | 0.11 | 0.04 | 0.26 | 0.00 | - | 1 | 3 | 59.08% |
| PDD240628P00125000 | 2024-06-20 12:59PM EDT | 125.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 10 | 13 | 54.98% |
| PDD240628P00126000 | 2024-06-06 11:58AM EDT | 126.00 | 0.35 | 0.03 | 0.27 | 0.00 | - | 15 | 3 | 53.71% |
| PDD240628P00127000 | 2024-06-21 12:48PM EDT | 127.00 | 0.09 | 0.04 | 0.13 | -0.93 | -91.18% | 93 | 1 | 49.81% |
| PDD240628P00128000 | 2024-06-17 11:00AM EDT | 128.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 13 | 20 | 46.48% |
| PDD240628P00129000 | 2024-06-20 3:17PM EDT | 129.00 | 0.11 | 0.06 | 0.17 | 0.00 | - | 64 | 186 | 46.88% |
| PDD240628P00130000 | 2024-06-21 2:47PM EDT | 130.00 | 0.12 | 0.04 | 0.28 | -0.05 | -29.41% | 201 | 55 | 49.12% |
| PDD240628P00131000 | 2024-06-21 3:43PM EDT | 131.00 | 0.09 | 0.05 | 0.32 | -0.08 | -47.06% | 97 | 8 | 47.71% |
| PDD240628P00132000 | 2024-06-21 3:19PM EDT | 132.00 | 0.15 | 0.06 | 0.33 | -0.07 | -31.82% | 144 | 22 | 45.02% |
| PDD240628P00133000 | 2024-06-21 3:45PM EDT | 133.00 | 0.14 | 0.13 | 0.17 | -0.11 | -44.00% | 266 | 50 | 36.04% |
| PDD240628P00134000 | 2024-06-21 3:44PM EDT | 134.00 | 0.17 | 0.16 | 0.20 | -0.15 | -46.87% | 88 | 93 | 34.47% |
| PDD240628P00135000 | 2024-06-21 3:44PM EDT | 135.00 | 0.23 | 0.21 | 0.25 | -0.19 | -45.24% | 41 | 250 | 33.40% |
| PDD240628P00136000 | 2024-06-21 3:45PM EDT | 136.00 | 0.33 | 0.28 | 0.44 | -0.10 | -23.26% | 233 | 188 | 35.69% |
| PDD240628P00137000 | 2024-06-21 3:39PM EDT | 137.00 | 0.42 | 0.38 | 0.43 | -0.15 | -26.32% | 90 | 134 | 32.13% |
| PDD240628P00138000 | 2024-06-21 3:37PM EDT | 138.00 | 0.53 | 0.50 | 0.58 | -0.37 | -41.11% | 77 | 9,764 | 31.93% |
| PDD240628P00139000 | 2024-06-21 3:57PM EDT | 139.00 | 0.68 | 0.66 | 0.76 | -0.47 | -40.87% | 48 | 40 | 31.54% |
| PDD240628P00140000 | 2024-06-21 3:57PM EDT | 140.00 | 0.93 | 0.88 | 1.09 | -0.33 | -26.19% | 226 | 846 | 32.81% |
| PDD240628P00141000 | 2024-06-21 3:50PM EDT | 141.00 | 1.25 | 1.16 | 1.39 | -0.17 | -11.97% | 466 | 155 | 32.67% |
| PDD240628P00142000 | 2024-06-21 3:47PM EDT | 142.00 | 1.55 | 1.49 | 1.73 | -0.50 | -24.39% | 232 | 89 | 32.32% |
| PDD240628P00143000 | 2024-06-21 3:51PM EDT | 143.00 | 2.06 | 1.82 | 2.00 | -0.26 | -11.21% | 59 | 69 | 30.37% |
| PDD240628P00144000 | 2024-06-21 3:30PM EDT | 144.00 | 2.69 | 2.30 | 2.82 | -0.19 | -6.60% | 229 | 313 | 34.57% |
| PDD240628P00145000 | 2024-06-21 3:56PM EDT | 145.00 | 3.00 | 2.91 | 3.55 | -0.33 | -9.91% | 285 | 400 | 36.91% |
| PDD240628P00146000 | 2024-06-21 1:00PM EDT | 146.00 | 4.95 | 3.45 | 3.75 | +0.95 | +23.75% | 8 | 122 | 31.69% |
| PDD240628P00147000 | 2024-06-21 3:55PM EDT | 147.00 | 4.22 | 4.15 | 4.60 | -0.73 | -14.75% | 16 | 3,114 | 34.23% |
| PDD240628P00148000 | 2024-06-21 3:49PM EDT | 148.00 | 5.40 | 4.75 | 5.60 | -0.50 | -8.47% | 3 | 199 | 38.45% |
| PDD240628P00149000 | 2024-06-21 11:52AM EDT | 149.00 | 7.17 | 5.30 | 6.00 | +1.19 | +19.90% | 25 | 45 | 33.15% |
| PDD240628P00150000 | 2024-06-21 3:31PM EDT | 150.00 | 7.00 | 6.10 | 7.25 | -0.18 | -2.51% | 35 | 206 | 40.85% |
| PDD240628P00152500 | 2024-06-21 3:49PM EDT | 152.50 | 9.33 | 8.65 | 9.35 | -0.59 | -5.95% | 45 | 199 | 41.94% |
| PDD240628P00155000 | 2024-06-21 11:07AM EDT | 155.00 | 13.52 | 10.65 | 11.55 | +2.05 | +17.87% | 6 | 95 | 41.99% |
| PDD240628P00157500 | 2024-06-21 10:18AM EDT | 157.50 | 15.20 | 13.10 | 14.20 | -0.06 | -0.39% | 1 | 20 | 52.54% |
| PDD240628P00160000 | 2024-06-20 1:51PM EDT | 160.00 | 17.27 | 15.65 | 16.70 | 0.00 | - | 32 | 159 | 58.94% |
| PDD240628P00162500 | 2024-06-18 3:13PM EDT | 162.50 | 17.98 | 18.15 | 19.10 | 0.00 | - | 46 | 27 | 61.96% |
| PDD240628P00165000 | 2024-06-20 2:58PM EDT | 165.00 | 21.10 | 20.65 | 21.65 | 0.00 | - | 900 | 0 | 69.34% |
| PDD240628P00170000 | 2024-06-20 2:24PM EDT | 170.00 | 26.00 | 25.65 | 26.65 | 0.00 | - | 170 | 3 | 80.37% |
| PDD240628P00175000 | 2024-06-17 3:35PM EDT | 175.00 | 26.79 | 30.65 | 31.65 | 0.00 | - | 90 | 0 | 51.56% |
| PDD240628P00180000 | 2024-05-24 10:01AM EDT | 180.00 | 17.65 | 35.65 | 36.65 | 0.00 | - | 902 | 0 | 57.81% |
| PDD240628P00185000 | 2024-05-24 10:49AM EDT | 185.00 | 25.05 | 40.65 | 41.60 | 0.00 | - | 6 | 0 | 107.72% |
© 2024 Yahoo. All rights reserved.