PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240712C00120000 | 2024-06-20 3:57PM EDT | 120.00 | 24.15 | 23.75 | 26.60 | 0.00 | - | 1 | 6 | 66.21% |
| PDD240712C00125000 | 2024-06-13 12:30PM EDT | 125.00 | 26.60 | 18.85 | 21.70 | 0.00 | - | 2 | 3 | 56.57% |
| PDD240712C00133000 | 2024-06-11 3:51PM EDT | 133.00 | 15.45 | 10.85 | 12.50 | 0.00 | - | 175 | 600 | 40.99% |
| PDD240712C00135000 | 2024-06-20 3:42PM EDT | 135.00 | 10.12 | 9.70 | 11.00 | 0.00 | - | 5 | 5 | 40.99% |
| PDD240712C00137000 | 2024-06-18 2:38PM EDT | 137.00 | 9.81 | 8.50 | 9.15 | 0.00 | - | 2 | 1 | 37.13% |
| PDD240712C00138000 | 2024-06-21 10:07AM EDT | 138.00 | 6.30 | 7.80 | 8.40 | -1.04 | -14.17% | 2 | 3 | 36.54% |
| PDD240712C00140000 | 2024-06-21 10:42AM EDT | 140.00 | 5.30 | 6.45 | 6.75 | -1.58 | -22.97% | 6 | 5 | 33.59% |
| PDD240712C00141000 | 2024-06-21 2:23PM EDT | 141.00 | 4.55 | 5.35 | 6.10 | -0.80 | -14.95% | 5 | 13 | 33.23% |
| PDD240712C00142000 | 2024-06-21 3:39PM EDT | 142.00 | 5.20 | 5.25 | 5.50 | -0.19 | -3.53% | 17 | 16 | 32.97% |
| PDD240712C00143000 | 2024-06-21 3:26PM EDT | 143.00 | 4.45 | 4.70 | 5.20 | -0.15 | -3.26% | 4 | 18 | 34.67% |
| PDD240712C00144000 | 2024-06-21 3:41PM EDT | 144.00 | 4.41 | 4.20 | 4.45 | -0.14 | -3.08% | 11 | 79 | 32.83% |
| PDD240712C00145000 | 2024-06-21 3:55PM EDT | 145.00 | 3.98 | 2.56 | 3.95 | +0.25 | +6.70% | 61 | 68 | 32.54% |
| PDD240712C00146000 | 2024-06-21 11:54AM EDT | 146.00 | 2.66 | 2.87 | 3.55 | -0.99 | -27.12% | 3 | 27 | 32.74% |
| PDD240712C00147000 | 2024-06-21 3:49PM EDT | 147.00 | 2.91 | 2.78 | 3.05 | +0.41 | +16.40% | 34 | 29 | 31.95% |
| PDD240712C00148000 | 2024-06-21 3:57PM EDT | 148.00 | 2.72 | 2.63 | 2.84 | -0.18 | -6.21% | 11,902 | 273 | 33.08% |
| PDD240712C00149000 | 2024-06-20 2:43PM EDT | 149.00 | 2.51 | 2.28 | 2.59 | +0.06 | +2.45% | 1 | 72 | 33.70% |
| PDD240712C00150000 | 2024-06-21 3:58PM EDT | 150.00 | 2.05 | 2.00 | 2.31 | -0.27 | -11.64% | 1,263 | 11,588 | 33.89% |
| PDD240712C00152500 | 2024-06-21 3:13PM EDT | 152.50 | 1.21 | 1.39 | 1.89 | -0.42 | -25.77% | 13 | 280 | 35.88% |
| PDD240712C00155000 | 2024-06-21 3:58PM EDT | 155.00 | 1.05 | 0.90 | 1.08 | -0.10 | -8.70% | 475 | 476 | 32.81% |
| PDD240712C00157500 | 2024-06-21 10:38AM EDT | 157.50 | 0.38 | 0.70 | 1.11 | -0.42 | -52.50% | 2 | 26 | 37.48% |
| PDD240712C00160000 | 2024-06-21 3:41PM EDT | 160.00 | 0.55 | 0.31 | 0.57 | -0.06 | -9.84% | 9 | 78 | 34.18% |
| PDD240712C00162500 | 2024-06-21 11:12AM EDT | 162.50 | 0.24 | 0.35 | 0.41 | -0.12 | -33.33% | 33 | 19 | 34.82% |
| PDD240712C00165000 | 2024-06-21 3:38PM EDT | 165.00 | 0.26 | 0.27 | 0.31 | -0.11 | -29.73% | 6 | 717 | 35.79% |
| PDD240712C00170000 | 2024-06-14 10:56AM EDT | 170.00 | 0.63 | 0.08 | 0.44 | 0.00 | - | 12 | 18 | 44.92% |
| PDD240712C00172500 | 2024-06-18 11:23AM EDT | 172.50 | 0.34 | 0.00 | 0.41 | 0.00 | - | 1 | 2 | 47.17% |
| PDD240712C00175000 | 2024-06-12 2:00PM EDT | 175.00 | 0.49 | 0.10 | 0.38 | 0.00 | - | 3 | 14 | 49.32% |
| PDD240712C00200000 | 2024-06-13 2:57PM EDT | 200.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 10 | 10 | 65.33% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240712P00115000 | 2024-06-20 2:14PM EDT | 115.00 | 0.19 | 0.01 | 2.20 | 0.00 | - | 2 | 12 | 73.63% |
| PDD240712P00120000 | 2024-06-20 2:16PM EDT | 120.00 | 0.26 | 0.00 | 0.44 | 0.00 | - | 2 | 3 | 49.81% |
| PDD240712P00125000 | 2024-06-14 9:43AM EDT | 125.00 | 0.35 | 0.11 | 0.53 | 0.00 | - | 1 | 2 | 42.60% |
| PDD240712P00130000 | 2024-06-20 2:02PM EDT | 130.00 | 0.52 | 0.46 | 0.67 | 0.00 | - | 10 | 326 | 35.55% |
| PDD240712P00132000 | 2024-06-20 9:31AM EDT | 132.00 | 0.60 | 0.62 | 0.97 | 0.00 | - | 1 | 0 | 35.65% |
| PDD240712P00133000 | 2024-06-21 10:38AM EDT | 133.00 | 1.22 | 0.73 | 1.15 | +0.76 | +165.22% | 75 | 2 | 35.67% |
| PDD240712P00134000 | 2024-06-21 3:43PM EDT | 134.00 | 0.92 | 0.83 | 1.00 | +0.20 | +27.78% | 25 | 12 | 31.75% |
| PDD240712P00135000 | 2024-06-21 12:42PM EDT | 135.00 | 1.35 | 0.99 | 1.12 | +0.26 | +23.85% | 4 | 102 | 30.91% |
| PDD240712P00137000 | 2024-06-20 2:14PM EDT | 137.00 | 1.51 | 1.38 | 1.57 | 0.00 | - | 2 | 16 | 30.70% |
| PDD240712P00138000 | 2024-06-21 10:33AM EDT | 138.00 | 2.60 | 1.62 | 1.78 | +0.82 | +46.07% | 3 | 42 | 30.08% |
| PDD240712P00139000 | 2024-06-21 1:06PM EDT | 139.00 | 2.60 | 1.91 | 2.41 | +0.60 | +30.00% | 1 | 11 | 32.69% |
| PDD240712P00140000 | 2024-06-21 3:43PM EDT | 140.00 | 2.37 | 2.23 | 2.43 | -0.48 | -16.84% | 20 | 54 | 29.99% |
| PDD240712P00141000 | 2024-06-21 12:14PM EDT | 141.00 | 3.27 | 2.60 | 2.81 | +0.16 | +5.14% | 1 | 17 | 29.96% |
| PDD240712P00142000 | 2024-06-20 12:31PM EDT | 142.00 | 3.85 | 2.80 | 3.20 | 0.00 | - | 4 | 8 | 29.71% |
| PDD240712P00143000 | 2024-06-21 12:14PM EDT | 143.00 | 4.25 | 3.45 | 3.65 | -0.10 | -2.30% | 1 | 7 | 29.63% |
| PDD240712P00144000 | 2024-06-21 12:20PM EDT | 144.00 | 4.70 | 3.95 | 4.15 | +0.80 | +20.51% | 2 | 17 | 29.63% |
| PDD240712P00145000 | 2024-06-21 11:07AM EDT | 145.00 | 5.93 | 4.45 | 4.75 | +0.99 | +20.04% | 2 | 49 | 30.08% |
| PDD240712P00146000 | 2024-06-20 9:53AM EDT | 146.00 | 5.29 | 4.05 | 5.25 | 0.00 | - | 7 | 11 | 29.52% |
| PDD240712P00147000 | 2024-06-21 11:12AM EDT | 147.00 | 7.11 | 5.65 | 6.35 | +0.81 | +12.86% | 1 | 40 | 33.14% |
| PDD240712P00148000 | 2024-06-20 2:05PM EDT | 148.00 | 6.72 | 6.25 | 6.55 | 0.00 | - | 21 | 63 | 29.77% |
| PDD240712P00149000 | 2024-06-21 3:38PM EDT | 149.00 | 7.10 | 6.45 | 7.70 | +0.60 | +9.23% | 20 | 83 | 33.47% |
| PDD240712P00150000 | 2024-06-21 3:50PM EDT | 150.00 | 8.15 | 7.20 | 7.95 | -0.08 | -0.97% | 38 | 42 | 29.76% |
| PDD240712P00152500 | 2024-06-20 12:51PM EDT | 152.50 | 10.46 | 8.90 | 10.00 | 0.00 | - | 20 | 21 | 31.01% |
| PDD240712P00157500 | 2024-06-10 11:05AM EDT | 157.50 | 12.60 | 13.70 | 14.35 | 0.00 | - | - | 36 | 32.50% |
| PDD240712P00162500 | 2024-06-12 12:32PM EDT | 162.50 | 13.70 | 18.15 | 19.15 | 0.00 | - | - | 50 | 36.69% |
© 2024 Yahoo. All rights reserved.