PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240726C00095000 | 2024-06-28 11:51AM EDT | 95.00 | 40.40 | 36.35 | 40.60 | -9.22 | -18.58% | 5 | 1 | 76.56% |
| PDD240726C00120000 | 2024-06-20 1:12PM EDT | 120.00 | 24.02 | 13.05 | 14.60 | 0.00 | - | 5 | 5 | 44.08% |
| PDD240726C00125000 | 2024-06-27 11:41AM EDT | 125.00 | 10.50 | 8.30 | 10.35 | 0.00 | - | 3 | 4 | 39.21% |
| PDD240726C00130000 | 2024-06-28 11:26AM EDT | 130.00 | 7.42 | 5.65 | 6.80 | +1.07 | +16.85% | 2 | 1,750 | 36.41% |
| PDD240726C00131000 | 2024-06-26 1:14PM EDT | 131.00 | 8.30 | 4.10 | 7.10 | 0.00 | - | 1 | 825 | 42.44% |
| PDD240726C00132000 | 2024-06-28 10:35AM EDT | 132.00 | 5.45 | 3.55 | 5.60 | +0.45 | +9.00% | 31 | 45 | 35.57% |
| PDD240726C00136000 | 2024-06-28 12:08PM EDT | 136.00 | 4.00 | 2.70 | 4.30 | +0.70 | +21.21% | 3 | 108 | 39.05% |
| PDD240726C00137000 | 2024-06-26 2:19PM EDT | 137.00 | 2.75 | 3.10 | 3.30 | -2.85 | -50.89% | 1 | 13 | 34.63% |
| PDD240726C00138000 | 2024-06-28 3:01PM EDT | 138.00 | 2.81 | 1.96 | 2.94 | +0.31 | +12.40% | 13 | 27 | 34.50% |
| PDD240726C00139000 | 2024-06-28 3:28PM EDT | 139.00 | 2.60 | 2.30 | 2.61 | +0.44 | +20.37% | 35 | 59 | 34.39% |
| PDD240726C00140000 | 2024-06-28 3:03PM EDT | 140.00 | 2.23 | 2.20 | 2.31 | +0.22 | +10.95% | 159 | 10,098 | 34.29% |
| PDD240726C00141000 | 2024-06-28 11:32AM EDT | 141.00 | 2.40 | 1.68 | 2.04 | +0.55 | +29.73% | 3 | 50 | 34.22% |
| PDD240726C00142000 | 2024-06-28 11:12AM EDT | 142.00 | 1.76 | 1.50 | 1.80 | +0.14 | +8.64% | 48 | 188 | 34.19% |
| PDD240726C00143000 | 2024-06-28 1:39PM EDT | 143.00 | 1.56 | 1.26 | 1.59 | +0.12 | +8.33% | 95 | 10,176 | 34.23% |
| PDD240726C00144000 | 2024-06-28 11:22AM EDT | 144.00 | 1.49 | 1.11 | 1.40 | +0.04 | +2.76% | 4 | 415 | 34.25% |
| PDD240726C00145000 | 2024-06-28 3:56PM EDT | 145.00 | 1.21 | 1.07 | 1.24 | +0.15 | +14.15% | 8 | 1,010 | 34.40% |
| PDD240726C00146000 | 2024-06-28 1:54PM EDT | 146.00 | 1.06 | 0.87 | 1.10 | +0.09 | +9.28% | 2 | 126 | 34.57% |
| PDD240726C00147000 | 2024-06-28 1:39PM EDT | 147.00 | 0.92 | 0.81 | 2.60 | +0.16 | +21.05% | 4 | 176 | 50.53% |
| PDD240726C00148000 | 2024-06-27 3:59PM EDT | 148.00 | 0.67 | 0.71 | 2.01 | 0.00 | - | 2 | 62 | 47.01% |
| PDD240726C00149000 | 2024-06-27 9:39AM EDT | 149.00 | 1.03 | 0.70 | 0.76 | 0.00 | - | 1 | 104 | 35.06% |
| PDD240726C00150000 | 2024-06-28 12:01PM EDT | 150.00 | 0.77 | 0.62 | 0.68 | +0.24 | +45.28% | 47 | 753 | 35.35% |
| PDD240726C00152500 | 2024-06-27 10:54AM EDT | 152.50 | 0.44 | 0.35 | 0.52 | 0.00 | - | 3 | 102 | 36.18% |
| PDD240726C00155000 | 2024-06-28 12:46PM EDT | 155.00 | 0.68 | 0.35 | 0.41 | +0.37 | +119.35% | 6 | 510 | 37.21% |
| PDD240726C00157500 | 2024-06-25 2:03PM EDT | 157.50 | 0.88 | 0.27 | 1.02 | 0.00 | - | 1 | 18 | 50.24% |
| PDD240726C00160000 | 2024-06-28 9:30AM EDT | 160.00 | 0.20 | 0.12 | 0.50 | 0.00 | - | 1 | 145 | 44.87% |
| PDD240726C00162500 | 2024-06-25 2:01PM EDT | 162.50 | 0.91 | 0.09 | 0.74 | +0.39 | +75.00% | 1 | 2 | 52.17% |
| PDD240726C00165000 | 2024-06-27 12:09PM EDT | 165.00 | 0.12 | 0.08 | 2.23 | -0.03 | -20.00% | 2 | 11 | 61.62% |
| PDD240726C00167500 | 2024-06-20 2:22PM EDT | 167.50 | 0.64 | 0.06 | 1.00 | 0.00 | - | 1 | 3 | 53.76% |
| PDD240726C00170000 | 2024-06-25 11:55AM EDT | 170.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 4 | 22 | 55.66% |
| PDD240726C00180000 | 2024-06-13 10:22AM EDT | 180.00 | 0.71 | 0.01 | 0.71 | 0.00 | - | 1 | 1 | 61.57% |
| PDD240726C00185000 | 2024-06-12 2:41PM EDT | 185.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | - | 2 | 74.27% |
| PDD240726C00200000 | 2024-06-17 10:46AM EDT | 200.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 1 | 96.09% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240726P00115000 | 2024-06-27 10:45AM EDT | 115.00 | 0.46 | 0.30 | 1.95 | 0.00 | - | 5 | 18 | 58.72% |
| PDD240726P00120000 | 2024-06-28 1:21PM EDT | 120.00 | 0.84 | 0.76 | 0.97 | -0.04 | -4.55% | 138 | 127 | 36.35% |
| PDD240726P00125000 | 2024-06-28 3:56PM EDT | 125.00 | 1.65 | 1.56 | 1.79 | -0.18 | -9.84% | 6 | 780 | 33.91% |
| PDD240726P00130000 | 2024-06-28 3:16PM EDT | 130.00 | 3.05 | 3.05 | 4.20 | -0.45 | -12.86% | 19 | 54 | 38.93% |
| PDD240726P00132000 | 2024-06-28 9:39AM EDT | 132.00 | 4.25 | 3.85 | 4.85 | -0.01 | -0.23% | 2 | 35 | 36.98% |
| PDD240726P00133000 | 2024-06-27 2:53PM EDT | 133.00 | 4.05 | 4.30 | 5.45 | -0.50 | -10.99% | 2 | 15 | 37.62% |
| PDD240726P00134000 | 2024-06-28 10:35AM EDT | 134.00 | 4.81 | 4.80 | 5.05 | +0.06 | +1.26% | 25 | 25 | 31.13% |
| PDD240726P00135000 | 2024-06-28 11:53AM EDT | 135.00 | 4.70 | 5.35 | 6.50 | -1.05 | -18.26% | 14 | 51 | 37.26% |
| PDD240726P00136000 | 2024-06-26 1:00PM EDT | 136.00 | 3.15 | 5.95 | 7.20 | 0.00 | - | 31 | 74 | 38.00% |
| PDD240726P00137000 | 2024-06-28 9:58AM EDT | 137.00 | 7.25 | 6.55 | 7.80 | +1.28 | +21.44% | 4 | 79 | 37.85% |
| PDD240726P00138000 | 2024-06-28 10:56AM EDT | 138.00 | 7.24 | 7.15 | 7.75 | -0.32 | -4.23% | 4 | 7 | 32.74% |
| PDD240726P00139000 | 2024-06-26 3:49PM EDT | 139.00 | 4.88 | 6.90 | 8.95 | 0.00 | - | 1 | 41 | 36.59% |
| PDD240726P00140000 | 2024-06-28 3:46PM EDT | 140.00 | 8.60 | 8.55 | 9.90 | -0.53 | -5.81% | 2 | 107 | 38.49% |
| PDD240726P00141000 | 2024-06-27 10:36AM EDT | 141.00 | 9.10 | 9.25 | 10.30 | 0.00 | - | 3 | 22 | 35.94% |
| PDD240726P00142000 | 2024-06-27 10:38AM EDT | 142.00 | 9.45 | 8.40 | 10.85 | 0.00 | - | 3 | 58 | 34.20% |
| PDD240726P00143000 | 2024-06-27 3:16PM EDT | 143.00 | 11.70 | 10.80 | 11.65 | 0.00 | - | 1 | 35 | 34.33% |
| PDD240726P00144000 | 2024-06-28 11:38AM EDT | 144.00 | 10.30 | 10.70 | 12.45 | -1.48 | -12.56% | 1 | 63 | 34.28% |
| PDD240726P00145000 | 2024-06-27 3:09PM EDT | 145.00 | 13.61 | 12.45 | 13.00 | 0.00 | - | 13 | 34 | 31.32% |
| PDD240726P00146000 | 2024-06-21 9:56AM EDT | 146.00 | 7.80 | 11.80 | 15.10 | 0.00 | - | 1 | 6,001 | 43.87% |
| PDD240726P00147000 | 2024-06-27 10:35AM EDT | 147.00 | 13.90 | 14.15 | 15.40 | 0.00 | - | 43 | 15 | 38.87% |
| PDD240726P00148000 | 2024-06-27 9:40AM EDT | 148.00 | 13.23 | 14.85 | 16.70 | 0.00 | - | 40 | 21 | 43.56% |
| PDD240726P00149000 | 2024-06-21 12:37PM EDT | 149.00 | 9.37 | 16.00 | 17.70 | 0.00 | - | 20 | 22 | 45.19% |
| PDD240726P00150000 | 2024-06-24 10:33AM EDT | 150.00 | 9.20 | 15.50 | 18.85 | 0.00 | - | 2 | 24 | 48.33% |
| PDD240726P00152500 | 2024-06-27 9:51AM EDT | 152.50 | 17.30 | 17.80 | 21.10 | 0.00 | - | 14 | 51 | 49.63% |
| PDD240726P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 12.60 | 19.95 | 24.20 | 0.00 | - | 200 | 19 | 59.72% |
| PDD240726P00157500 | 2024-06-17 9:30AM EDT | 157.50 | 10.88 | 22.40 | 26.70 | 0.00 | - | - | 0 | 63.48% |
| PDD240726P00160000 | 2024-06-18 11:19AM EDT | 160.00 | 16.27 | 24.90 | 29.15 | 0.00 | - | - | 0 | 66.58% |
© 2024 Yahoo. All rights reserved.