PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD241018C00075000 | 2024-03-11 1:18PM EDT | 75.00 | 45.40 | 47.55 | 50.00 | 0.00 | - | 2 | 3 | 0.00% |
| PDD241018C00080000 | 2024-05-01 9:48AM EDT | 80.00 | 47.40 | 67.40 | 70.10 | 0.00 | - | 5 | 6 | 74.01% |
| PDD241018C00085000 | 2024-05-10 12:15PM EDT | 85.00 | 55.40 | 63.70 | 65.40 | 0.00 | - | - | 1 | 73.63% |
| PDD241018C00090000 | 2024-04-30 2:59PM EDT | 90.00 | 40.05 | 59.05 | 60.75 | 0.00 | - | 17 | 35 | 69.70% |
| PDD241018C00095000 | 2024-04-15 10:01AM EDT | 95.00 | 28.70 | 47.15 | 48.35 | 0.00 | - | 2 | 7 | 0.00% |
| PDD241018C00100000 | 2024-05-16 2:34PM EDT | 100.00 | 47.79 | 50.10 | 52.45 | 0.00 | - | 3 | 38 | 65.09% |
| PDD241018C00105000 | 2024-04-16 9:35AM EDT | 105.00 | 20.75 | 40.95 | 43.20 | 0.00 | - | 4 | 6 | 43.10% |
| PDD241018C00110000 | 2024-05-15 2:52PM EDT | 110.00 | 38.05 | 41.85 | 42.35 | 0.00 | - | 1 | 431 | 57.00% |
| PDD241018C00115000 | 2024-05-02 11:29AM EDT | 115.00 | 29.55 | 37.80 | 38.45 | 0.00 | - | 109 | 413 | 55.19% |
| PDD241018C00120000 | 2024-05-17 12:29PM EDT | 120.00 | 35.00 | 34.15 | 34.70 | +3.17 | +9.96% | 1 | 646 | 53.93% |
| PDD241018C00125000 | 2024-05-17 12:35PM EDT | 125.00 | 31.80 | 30.65 | 31.25 | +6.05 | +23.50% | 6 | 225 | 52.87% |
| PDD241018C00130000 | 2024-05-17 2:12PM EDT | 130.00 | 27.70 | 27.45 | 28.65 | +2.40 | +9.49% | 5 | 1,189 | 53.02% |
| PDD241018C00135000 | 2024-05-17 3:55PM EDT | 135.00 | 24.65 | 24.50 | 24.90 | +2.05 | +9.07% | 96 | 1,457 | 51.23% |
| PDD241018C00140000 | 2024-05-17 11:50AM EDT | 140.00 | 23.40 | 21.75 | 22.20 | +3.55 | +17.88% | 46 | 10,489 | 50.71% |
| PDD241018C00145000 | 2024-05-17 1:27PM EDT | 145.00 | 19.71 | 19.25 | 19.60 | +2.46 | +14.26% | 23 | 636 | 50.10% |
| PDD241018C00150000 | 2024-05-17 3:48PM EDT | 150.00 | 16.90 | 17.00 | 17.55 | +1.52 | +9.88% | 54 | 22,653 | 50.04% |
| PDD241018C00155000 | 2024-05-17 1:50PM EDT | 155.00 | 15.20 | 14.70 | 15.25 | +1.90 | +14.29% | 66 | 1,432 | 49.77% |
| PDD241018C00160000 | 2024-05-17 2:42PM EDT | 160.00 | 13.05 | 13.05 | 13.40 | +1.35 | +11.54% | 115 | 1,151 | 49.48% |
| PDD241018C00165000 | 2024-05-17 3:50PM EDT | 165.00 | 11.30 | 11.40 | 11.95 | +0.90 | +8.65% | 10,607 | 10,958 | 49.77% |
| PDD241018C00170000 | 2024-05-17 12:28PM EDT | 170.00 | 10.35 | 9.90 | 10.20 | +1.36 | +15.13% | 28 | 3,237 | 48.81% |
| PDD241018C00175000 | 2024-05-17 3:01PM EDT | 175.00 | 8.85 | 8.60 | 8.90 | +1.20 | +15.69% | 885 | 2,204 | 48.64% |
| PDD241018C00180000 | 2024-05-17 3:44PM EDT | 180.00 | 7.55 | 7.50 | 7.75 | +0.90 | +13.53% | 24 | 520 | 48.49% |
| PDD241018C00185000 | 2024-05-16 11:07AM EDT | 185.00 | 5.90 | 6.45 | 6.75 | 0.00 | - | 9 | 43 | 48.41% |
| PDD241018C00190000 | 2024-05-16 3:59PM EDT | 190.00 | 4.90 | 5.60 | 5.85 | 0.00 | - | 10 | 923 | 48.27% |
| PDD241018C00195000 | 2024-05-17 3:05PM EDT | 195.00 | 4.96 | 4.85 | 5.05 | +1.05 | +26.85% | 3 | 312 | 48.10% |
| PDD241018C00200000 | 2024-05-17 3:28PM EDT | 200.00 | 4.30 | 4.15 | 4.70 | +0.86 | +25.00% | 15 | 795 | 49.26% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD241018P00060000 | 2024-05-09 1:02PM EDT | 60.00 | 0.36 | 0.09 | 0.49 | 0.00 | - | 2 | 62 | 66.70% |
| PDD241018P00065000 | 2024-05-13 11:32AM EDT | 65.00 | 0.36 | 0.12 | 0.55 | 0.00 | - | 1 | 198 | 62.55% |
| PDD241018P00070000 | 2024-05-03 11:28AM EDT | 70.00 | 0.67 | 0.17 | 0.62 | 0.00 | - | 9 | 515 | 58.89% |
| PDD241018P00075000 | 2024-05-09 1:02PM EDT | 75.00 | 0.76 | 0.31 | 0.72 | 0.00 | - | 1 | 4,575 | 56.47% |
| PDD241018P00080000 | 2024-05-15 12:45PM EDT | 80.00 | 0.92 | 0.47 | 0.84 | 0.00 | - | 5 | 263 | 54.00% |
| PDD241018P00085000 | 2024-05-13 2:44PM EDT | 85.00 | 1.19 | 0.75 | 1.00 | 0.00 | - | 1 | 195 | 52.25% |
| PDD241018P00090000 | 2024-05-17 12:11PM EDT | 90.00 | 1.10 | 0.88 | 1.33 | -0.48 | -30.38% | 1 | 971 | 50.09% |
| PDD241018P00095000 | 2024-05-17 3:59PM EDT | 95.00 | 1.49 | 1.20 | 1.56 | -0.55 | -26.96% | 1 | 1,355 | 49.44% |
| PDD241018P00100000 | 2024-05-17 1:35PM EDT | 100.00 | 1.97 | 1.94 | 2.03 | -0.50 | -20.24% | 153 | 919 | 48.06% |
| PDD241018P00105000 | 2024-05-17 12:24PM EDT | 105.00 | 2.48 | 2.26 | 2.66 | -1.06 | -29.94% | 1 | 320 | 47.01% |
| PDD241018P00110000 | 2024-05-17 1:35PM EDT | 110.00 | 3.40 | 3.25 | 3.45 | -0.45 | -11.69% | 192 | 1,465 | 46.09% |
| PDD241018P00115000 | 2024-05-17 3:57PM EDT | 115.00 | 4.36 | 4.30 | 4.45 | -0.69 | -13.66% | 132 | 1,959 | 45.37% |
| PDD241018P00120000 | 2024-05-16 3:57PM EDT | 120.00 | 6.25 | 5.50 | 5.65 | 0.00 | - | 4 | 2,612 | 44.70% |
| PDD241018P00125000 | 2024-05-17 1:54PM EDT | 125.00 | 7.00 | 6.90 | 7.10 | -1.60 | -18.60% | 51 | 1,981 | 44.18% |
| PDD241018P00130000 | 2024-05-17 11:30AM EDT | 130.00 | 8.65 | 8.50 | 8.75 | -1.00 | -10.36% | 12 | 625 | 43.57% |
| PDD241018P00135000 | 2024-05-17 3:31PM EDT | 135.00 | 10.68 | 10.50 | 10.70 | -1.04 | -8.87% | 114 | 231 | 43.16% |
| PDD241018P00140000 | 2024-05-17 1:58PM EDT | 140.00 | 12.90 | 12.25 | 13.10 | -0.75 | -5.49% | 246 | 812 | 43.32% |
| PDD241018P00145000 | 2024-05-17 2:13PM EDT | 145.00 | 15.25 | 14.90 | 15.35 | -1.40 | -8.41% | 27 | 241 | 42.39% |
| PDD241018P00150000 | 2024-05-16 1:25PM EDT | 150.00 | 20.00 | 17.75 | 18.05 | 0.00 | - | 68 | 146 | 42.02% |
| PDD241018P00155000 | 2024-05-16 1:25PM EDT | 155.00 | 23.10 | 20.40 | 20.95 | 0.00 | - | 9 | 7 | 41.57% |
| PDD241018P00160000 | 2024-05-15 11:56AM EDT | 160.00 | 24.45 | 23.40 | 24.15 | -2.65 | -9.78% | 1 | 32 | 41.31% |
| PDD241018P00165000 | 2024-05-17 9:58AM EDT | 165.00 | 27.77 | 26.85 | 27.60 | -1.03 | -3.58% | 1 | 6 | 41.16% |
| PDD241018P00170000 | 2024-03-04 10:34AM EDT | 170.00 | 48.95 | 50.85 | 52.90 | 0.00 | - | 3 | 3 | 96.49% |
| PDD241018P00185000 | 2024-03-13 3:28PM EDT | 185.00 | 65.75 | 68.25 | 70.70 | 0.00 | - | - | 1 | 113.93% |
| PDD241018P00190000 | 2024-03-14 12:16PM EDT | 190.00 | 71.10 | 73.25 | 75.75 | 0.00 | - | 2 | 2 | 117.17% |
| PDD241018P00195000 | 2024-03-14 2:17PM EDT | 195.00 | 74.40 | 77.90 | 80.80 | 0.00 | - | 10 | 0 | 119.80% |
© 2024 Yahoo. All rights reserved.