PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240920C00060000 | 2024-06-03 10:13AM EDT | 60.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| PDD240920C00065000 | 2023-11-28 12:41PM EDT | 65.00 | 77.35 | 82.60 | 84.70 | 0.00 | - | - | 2 | 142.07% |
| PDD240920C00070000 | 2023-12-01 10:53AM EDT | 70.00 | 76.90 | 79.05 | 81.20 | 0.00 | - | 1 | 2 | 144.36% |
| PDD240920C00075000 | 2024-03-08 2:26PM EDT | 75.00 | 42.55 | 46.10 | 47.10 | 0.00 | - | 23 | 26 | 0.00% |
| PDD240920C00080000 | 2024-06-17 3:32PM EDT | 80.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| PDD240920C00085000 | 2024-04-09 9:37AM EDT | 85.00 | 39.95 | 52.60 | 54.65 | 0.00 | - | 3 | 38 | 0.00% |
| PDD240920C00090000 | 2024-05-23 10:05AM EDT | 90.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| PDD240920C00095000 | 2024-05-06 10:13AM EDT | 95.00 | 46.01 | 49.45 | 50.50 | 0.00 | - | 1 | 11 | 52.98% |
| PDD240920C00100000 | 2024-06-14 9:57AM EDT | 100.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| PDD240920C00105000 | 2024-06-06 11:48AM EDT | 105.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| PDD240920C00110000 | 2024-06-13 1:55PM EDT | 110.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| PDD240920C00115000 | 2024-06-13 11:51AM EDT | 115.00 | 39.17 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| PDD240920C00120000 | 2024-06-18 11:57AM EDT | 120.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,780 | 0.00% |
| PDD240920C00125000 | 2024-06-17 11:26AM EDT | 125.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 4 | 768 | 0.00% |
| PDD240920C00130000 | 2024-06-18 2:52PM EDT | 130.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,766 | 0.00% |
| PDD240920C00135000 | 2024-06-18 1:02PM EDT | 135.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 28 | 804 | 0.00% |
| PDD240920C00140000 | 2024-06-18 3:50PM EDT | 140.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 23 | 10,307 | 0.00% |
| PDD240920C00145000 | 2024-06-18 3:41PM EDT | 145.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 26 | 4,454 | 0.39% |
| PDD240920C00150000 | 2024-06-18 12:54PM EDT | 150.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 42 | 14,390 | 1.56% |
| PDD240920C00155000 | 2024-06-18 2:42PM EDT | 155.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 89 | 4,821 | 3.13% |
| PDD240920C00160000 | 2024-06-18 3:57PM EDT | 160.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 98 | 4,943 | 6.25% |
| PDD240920C00165000 | 2024-06-18 2:42PM EDT | 165.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 37 | 4,114 | 6.25% |
| PDD240920C00170000 | 2024-06-18 1:44PM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 33 | 4,039 | 6.25% |
| PDD240920C00175000 | 2024-06-18 2:42PM EDT | 175.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 60 | 3,086 | 6.25% |
| PDD240920C00180000 | 2024-06-18 3:16PM EDT | 180.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 113 | 1,021 | 12.50% |
| PDD240920C00185000 | 2024-06-18 9:58AM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 3,326 | 12.50% |
| PDD240920C00190000 | 2024-06-18 9:54AM EDT | 190.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 552 | 12.50% |
| PDD240920C00195000 | 2024-06-12 3:15PM EDT | 195.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 12.50% |
| PDD240920C00200000 | 2024-06-18 3:44PM EDT | 200.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 46 | 653 | 12.50% |
| PDD240920C00210000 | 2024-06-18 12:58PM EDT | 210.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 681 | 12.50% |
| PDD240920C00220000 | 2024-06-18 10:37AM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,472 | 12.50% |
| PDD240920C00230000 | 2024-06-05 9:55AM EDT | 230.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| PDD240920C00240000 | 2024-05-29 9:57AM EDT | 240.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240920P00060000 | 2024-06-17 9:58AM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 10,491 | 25.00% |
| PDD240920P00065000 | 2024-06-06 11:02AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| PDD240920P00070000 | 2024-04-29 11:32AM EDT | 70.00 | 0.70 | 0.02 | 0.50 | 0.00 | - | 10 | 4,495 | 69.82% |
| PDD240920P00075000 | 2024-05-23 12:02PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 700 | 25.00% |
| PDD240920P00080000 | 2024-06-17 3:33PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10,091 | 25.00% |
| PDD240920P00085000 | 2024-05-21 12:31PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 228 | 645 | 25.00% |
| PDD240920P00090000 | 2024-06-17 3:28PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 91 | 3,614 | 25.00% |
| PDD240920P00095000 | 2024-06-17 9:43AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 2,586 | 12.50% |
| PDD240920P00100000 | 2024-06-17 10:19AM EDT | 100.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 17,532 | 12.50% |
| PDD240920P00105000 | 2024-06-14 1:37PM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,505 | 12.50% |
| PDD240920P00110000 | 2024-06-17 9:58AM EDT | 110.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2,822 | 12.50% |
| PDD240920P00115000 | 2024-06-18 3:42PM EDT | 115.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 1,391 | 12.50% |
| PDD240920P00120000 | 2024-06-18 1:55PM EDT | 120.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 23 | 2,030 | 6.25% |
| PDD240920P00125000 | 2024-06-18 12:31PM EDT | 125.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 35 | 2,888 | 6.25% |
| PDD240920P00130000 | 2024-06-18 1:55PM EDT | 130.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 20 | 1,950 | 6.25% |
| PDD240920P00135000 | 2024-06-18 11:15AM EDT | 135.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 3,811 | 3.13% |
| PDD240920P00140000 | 2024-06-18 2:45PM EDT | 140.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 70 | 7,947 | 1.56% |
| PDD240920P00145000 | 2024-06-18 2:45PM EDT | 145.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 167 | 3,020 | 0.00% |
| PDD240920P00150000 | 2024-06-18 10:18AM EDT | 150.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,979 | 0.00% |
| PDD240920P00155000 | 2024-06-18 3:58PM EDT | 155.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 21 | 592 | 0.00% |
| PDD240920P00160000 | 2024-06-18 1:08PM EDT | 160.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6,086 | 0.00% |
| PDD240920P00165000 | 2024-06-10 3:09PM EDT | 165.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 53 | 578 | 0.00% |
| PDD240920P00170000 | 2024-06-12 10:20AM EDT | 170.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| PDD240920P00175000 | 2024-05-24 12:32PM EDT | 175.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 0.00% |
| PDD240920P00180000 | 2024-05-24 10:15AM EDT | 180.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 0.00% |
| PDD240920P00185000 | 2024-05-24 10:42AM EDT | 185.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 0.00% |
| PDD240920P00190000 | 2024-05-22 9:36AM EDT | 190.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| PDD240920P00195000 | 2024-05-20 9:57AM EDT | 195.00 | 50.85 | 50.25 | 51.40 | 0.00 | - | 1 | 1 | 35.69% |
| PDD240920P00200000 | 2024-06-11 10:00AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240920P00220000 | 2024-01-08 2:20PM EDT | 220.00 | 72.90 | 90.25 | 92.00 | 0.00 | - | - | 0 | 120.85% |
© 2024 Yahoo. All rights reserved.