PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240719C00060000 | 2024-03-28 9:44AM EDT | 60.00 | 58.41 | 69.50 | 70.70 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240719C00065000 | 2023-11-28 11:05AM EDT | 65.00 | 77.20 | 81.75 | 83.45 | 0.00 | - | 6 | 1 | 230.49% |
| PDD240719C00070000 | 2024-04-05 12:14PM EDT | 70.00 | 48.55 | 69.60 | 72.55 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240719C00075000 | 2024-03-11 3:56PM EDT | 75.00 | 40.70 | 44.50 | 48.00 | 0.00 | - | 20 | 11 | 0.00% |
| PDD240719C00080000 | 2024-06-14 10:37AM EDT | 80.00 | 68.59 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PDD240719C00085000 | 2024-03-08 3:01PM EDT | 85.00 | 32.45 | 35.05 | 36.00 | 0.00 | - | 12 | 14 | 0.00% |
| PDD240719C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 46.50 | 58.40 | 62.70 | 0.00 | - | 2 | 28 | 188.57% |
| PDD240719C00095000 | 2024-04-22 3:46PM EDT | 95.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PDD240719C00100000 | 2024-06-03 10:27AM EDT | 100.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 0.00% |
| PDD240719C00105000 | 2024-05-31 10:52AM EDT | 105.00 | 45.08 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PDD240719C00110000 | 2024-05-20 12:16PM EDT | 110.00 | 37.30 | 34.45 | 35.25 | 0.00 | - | 1 | 126 | 63.04% |
| PDD240719C00115000 | 2024-06-18 12:51PM EDT | 115.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 0.00% |
| PDD240719C00120000 | 2024-06-18 3:54PM EDT | 120.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 5 | 747 | 0.00% |
| PDD240719C00125000 | 2024-06-18 2:45PM EDT | 125.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 4 | 913 | 0.00% |
| PDD240719C00130000 | 2024-06-18 3:20PM EDT | 130.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 19 | 1,928 | 0.00% |
| PDD240719C00135000 | 2024-06-18 3:59PM EDT | 135.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 936 | 2,513 | 0.00% |
| PDD240719C00140000 | 2024-06-18 3:59PM EDT | 140.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 98 | 1,033 | 0.00% |
| PDD240719C00145000 | 2024-06-18 3:53PM EDT | 145.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1,670 | 2,561 | 0.78% |
| PDD240719C00150000 | 2024-06-18 3:53PM EDT | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 423 | 5,009 | 3.13% |
| PDD240719C00155000 | 2024-06-18 3:44PM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 359 | 6,199 | 6.25% |
| PDD240719C00160000 | 2024-06-18 3:59PM EDT | 160.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 970 | 7,514 | 6.25% |
| PDD240719C00165000 | 2024-06-18 3:59PM EDT | 165.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 469 | 4,947 | 12.50% |
| PDD240719C00170000 | 2024-06-18 3:39PM EDT | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 319 | 9,141 | 12.50% |
| PDD240719C00175000 | 2024-06-18 2:55PM EDT | 175.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 65 | 7,228 | 12.50% |
| PDD240719C00180000 | 2024-06-18 12:24PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 7,689 | 12.50% |
| PDD240719C00185000 | 2024-06-18 10:37AM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 25.00% |
| PDD240719C00190000 | 2024-06-10 12:40PM EDT | 190.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 25.00% |
| PDD240719C00195000 | 2024-06-12 11:26AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 25.00% |
| PDD240719C00200000 | 2024-06-18 12:34PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 6,159 | 25.00% |
| PDD240719C00210000 | 2024-05-29 10:13AM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,198 | 25.00% |
| PDD240719C00220000 | 2024-06-17 10:03AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 1,630 | 25.00% |
| PDD240719C00240000 | 2024-06-03 11:33AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240719P00055000 | 2024-04-15 1:26PM EDT | 55.00 | 0.15 | 0.00 | 0.71 | 0.00 | - | 8 | 20 | 167.97% |
| PDD240719P00060000 | 2024-04-23 11:25AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| PDD240719P00065000 | 2024-03-26 9:45AM EDT | 65.00 | 0.43 | 0.13 | 0.32 | 0.00 | - | 10 | 26 | 131.54% |
| PDD240719P00070000 | 2024-06-13 2:53PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| PDD240719P00075000 | 2024-04-22 3:24PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PDD240719P00080000 | 2024-05-28 3:36PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2,629 | 50.00% |
| PDD240719P00085000 | 2024-05-28 3:36PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| PDD240719P00090000 | 2024-05-24 10:24AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,074 | 25.00% |
| PDD240719P00095000 | 2024-06-13 10:13AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,713 | 25.00% |
| PDD240719P00100000 | 2024-06-18 10:37AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 2,490 | 25.00% |
| PDD240719P00105000 | 2024-06-13 10:13AM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 25.00% |
| PDD240719P00110000 | 2024-06-10 10:28AM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 1,824 | 25.00% |
| PDD240719P00115000 | 2024-06-17 11:04AM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 4,861 | 12.50% |
| PDD240719P00120000 | 2024-06-18 3:12PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 2,583 | 12.50% |
| PDD240719P00125000 | 2024-06-18 1:03PM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 14 | 4,545 | 12.50% |
| PDD240719P00130000 | 2024-06-18 3:02PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 36 | 3,392 | 6.25% |
| PDD240719P00135000 | 2024-06-18 3:41PM EDT | 135.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 176 | 5,047 | 6.25% |
| PDD240719P00140000 | 2024-06-18 3:43PM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 377 | 11,672 | 3.13% |
| PDD240719P00145000 | 2024-06-18 3:39PM EDT | 145.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 428 | 8,243 | 0.00% |
| PDD240719P00150000 | 2024-06-18 3:37PM EDT | 150.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 146 | 21,844 | 0.00% |
| PDD240719P00155000 | 2024-06-18 10:54AM EDT | 155.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 718 | 0.00% |
| PDD240719P00160000 | 2024-06-18 3:38PM EDT | 160.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 332 | 0.00% |
| PDD240719P00165000 | 2024-06-17 11:26AM EDT | 165.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 0.00% |
| PDD240719P00170000 | 2024-06-13 10:57AM EDT | 170.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| PDD240719P00175000 | 2024-06-03 10:08AM EDT | 175.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PDD240719P00180000 | 2024-05-24 11:37AM EDT | 180.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240719P00185000 | 2024-05-28 10:04AM EDT | 185.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240719P00190000 | 2024-05-24 1:01PM EDT | 190.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240719P00195000 | 2024-03-19 10:46AM EDT | 195.00 | 70.65 | 80.55 | 81.90 | 0.00 | - | 16 | 0 | 276.72% |
| PDD240719P00200000 | 2024-03-18 12:15PM EDT | 200.00 | 72.25 | 85.50 | 87.50 | 0.00 | - | 4 | 0 | 284.88% |
| PDD240719P00210000 | 2023-12-22 2:01PM EDT | 210.00 | 66.54 | 65.45 | 66.35 | 0.00 | - | 2 | 0 | 55.27% |
© 2024 Yahoo. All rights reserved.