PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117C00020000 | 2024-05-17 2:23PM EDT | 20.00 | 126.60 | 124.80 | 128.80 | -3.40 | -2.62% | 8 | 47 | 129.59% |
| PDD250117C00022500 | 2022-10-27 1:18PM EDT | 22.50 | 37.95 | 47.30 | 49.70 | 0.00 | - | - | 0 | 0.00% |
| PDD250117C00025000 | 2022-11-15 4:44PM EDT | 25.00 | 52.20 | 65.05 | 68.35 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 100.75 | 115.25 | 119.15 | 0.00 | - | 1 | 73 | 112.99% |
| PDD250117C00035000 | 2023-09-18 2:54PM EDT | 35.00 | 68.50 | 72.15 | 74.70 | 0.00 | - | 2 | 42 | 0.00% |
| PDD250117C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 87.87 | 106.55 | 108.55 | 0.00 | - | 10 | 88 | 98.90% |
| PDD250117C00045000 | 2024-04-16 2:22PM EDT | 45.00 | 71.70 | 101.80 | 103.80 | 0.00 | - | 1 | 43 | 93.85% |
| PDD250117C00050000 | 2024-04-30 11:40AM EDT | 50.00 | 78.71 | 98.05 | 99.05 | 0.00 | - | 10 | 119 | 94.31% |
| PDD250117C00055000 | 2024-03-20 2:05PM EDT | 55.00 | 82.90 | 59.65 | 63.70 | 0.00 | - | 1 | 54 | 0.00% |
| PDD250117C00060000 | 2024-04-12 2:32PM EDT | 60.00 | 60.00 | 78.85 | 80.15 | 0.00 | - | 1 | 54 | 0.00% |
| PDD250117C00065000 | 2024-03-21 9:50AM EDT | 65.00 | 67.40 | 52.80 | 54.20 | 0.00 | - | 5 | 470 | 0.00% |
| PDD250117C00070000 | 2024-05-02 3:57PM EDT | 70.00 | 71.75 | 79.30 | 81.75 | 0.00 | - | 44 | 549 | 80.84% |
| PDD250117C00075000 | 2024-05-02 3:00PM EDT | 75.00 | 68.00 | 74.75 | 76.75 | 0.00 | - | 4 | 796 | 75.85% |
| PDD250117C00080000 | 2024-05-17 10:56AM EDT | 80.00 | 71.60 | 70.20 | 72.20 | +6.25 | +9.56% | 1 | 164 | 72.25% |
| PDD250117C00085000 | 2024-04-30 1:15PM EDT | 85.00 | 47.50 | 65.80 | 66.60 | 0.00 | - | 4 | 588 | 66.59% |
| PDD250117C00090000 | 2024-05-15 1:05PM EDT | 90.00 | 56.98 | 61.45 | 62.45 | 0.00 | - | 2 | 1,187 | 64.47% |
| PDD250117C00095000 | 2024-04-25 10:08AM EDT | 95.00 | 40.10 | 57.25 | 57.95 | 0.00 | - | 2 | 890 | 61.74% |
| PDD250117C00100000 | 2024-05-17 10:28AM EDT | 100.00 | 54.09 | 53.20 | 54.10 | +3.29 | +6.48% | 1 | 1,016 | 60.31% |
| PDD250117C00105000 | 2024-05-16 2:10PM EDT | 105.00 | 46.80 | 49.25 | 50.10 | 0.00 | - | 2 | 2,556 | 58.49% |
| PDD250117C00110000 | 2024-05-17 11:27AM EDT | 110.00 | 48.58 | 45.50 | 46.15 | +9.48 | +24.25% | 6 | 1,709 | 56.79% |
| PDD250117C00115000 | 2024-05-16 10:37AM EDT | 115.00 | 39.96 | 41.90 | 42.65 | 0.00 | - | 2 | 785 | 55.68% |
| PDD250117C00120000 | 2024-05-17 11:47AM EDT | 120.00 | 41.20 | 38.50 | 39.35 | +5.43 | +15.18% | 8 | 1,545 | 54.76% |
| PDD250117C00125000 | 2024-05-17 9:35AM EDT | 125.00 | 34.92 | 35.25 | 35.90 | +1.87 | +5.66% | 11 | 2,314 | 53.49% |
| PDD250117C00130000 | 2024-05-17 11:31AM EDT | 130.00 | 32.58 | 32.30 | 33.00 | +1.93 | +6.30% | 16 | 1,131 | 52.92% |
| PDD250117C00135000 | 2024-05-17 10:51AM EDT | 135.00 | 31.21 | 29.35 | 30.00 | +3.48 | +12.55% | 2 | 729 | 51.89% |
| PDD250117C00140000 | 2024-05-17 11:42AM EDT | 140.00 | 29.26 | 26.80 | 27.30 | +4.06 | +16.11% | 2 | 1,805 | 51.32% |
| PDD250117C00145000 | 2024-05-17 12:45PM EDT | 145.00 | 24.73 | 24.40 | 24.85 | +1.93 | +8.46% | 34 | 1,981 | 50.84% |
| PDD250117C00150000 | 2024-05-17 1:54PM EDT | 150.00 | 22.55 | 22.15 | 22.60 | +1.90 | +9.20% | 43 | 31,154 | 50.41% |
| PDD250117C00155000 | 2024-05-17 12:50PM EDT | 155.00 | 20.77 | 20.05 | 20.45 | +2.47 | +13.50% | 84 | 2,508 | 50.35% |
| PDD250117C00160000 | 2024-05-17 3:25PM EDT | 160.00 | 18.30 | 18.15 | 18.85 | +1.50 | +8.93% | 45 | 1,522 | 50.66% |
| PDD250117C00165000 | 2024-05-17 3:19PM EDT | 165.00 | 16.55 | 16.35 | 17.10 | +1.25 | +8.17% | 571 | 9,428 | 50.36% |
| PDD250117C00170000 | 2024-05-17 11:59AM EDT | 170.00 | 15.85 | 14.70 | 15.35 | +2.25 | +16.54% | 314 | 3,040 | 49.79% |
| PDD250117C00175000 | 2024-05-17 3:54PM EDT | 175.00 | 13.30 | 13.25 | 13.80 | +1.05 | +8.57% | 524 | 7,173 | 49.37% |
| PDD250117C00180000 | 2024-05-17 3:41PM EDT | 180.00 | 11.90 | 11.90 | 12.20 | +1.35 | +12.80% | 212 | 4,843 | 48.58% |
| PDD250117C00185000 | 2024-05-17 12:23PM EDT | 185.00 | 10.98 | 10.65 | 10.95 | +1.53 | +16.19% | 52 | 1,389 | 48.29% |
| PDD250117C00190000 | 2024-05-17 3:54PM EDT | 190.00 | 9.60 | 9.60 | 10.35 | +0.80 | +9.09% | 18 | 668 | 49.27% |
| PDD250117C00195000 | 2024-05-17 2:43PM EDT | 195.00 | 8.65 | 8.55 | 8.85 | +0.90 | +11.61% | 41 | 425 | 47.93% |
| PDD250117C00200000 | 2024-05-17 3:39PM EDT | 200.00 | 7.75 | 7.65 | 7.95 | +0.95 | +13.97% | 152 | 1,854 | 47.78% |
| PDD250117C00210000 | 2024-05-17 3:49PM EDT | 210.00 | 6.20 | 6.10 | 6.95 | +0.70 | +12.73% | 8 | 633 | 49.00% |
| PDD250117C00220000 | 2024-05-17 3:23PM EDT | 220.00 | 5.10 | 4.95 | 5.20 | +0.70 | +15.91% | 15 | 773 | 47.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117P00020000 | 2024-05-01 12:04PM EDT | 20.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 23 | 339 | 99.02% |
| PDD250117P00022500 | 2024-03-06 4:25PM EDT | 22.50 | 0.17 | 0.04 | 0.00 | 0.00 | - | 6 | 57 | 78.91% |
| PDD250117P00025000 | 2024-05-16 3:14PM EDT | 25.00 | 0.09 | 0.02 | 0.36 | 0.00 | - | 1 | 106 | 95.90% |
| PDD250117P00030000 | 2024-05-09 12:19PM EDT | 30.00 | 0.18 | 0.04 | 0.41 | 0.00 | - | 12 | 388 | 88.09% |
| PDD250117P00035000 | 2024-04-24 10:44AM EDT | 35.00 | 0.19 | 0.06 | 0.46 | 0.00 | - | 5 | 167 | 81.35% |
| PDD250117P00040000 | 2024-05-15 3:14PM EDT | 40.00 | 0.20 | 0.09 | 0.25 | 0.00 | - | 1 | 1,739 | 69.73% |
| PDD250117P00045000 | 2024-04-26 3:26PM EDT | 45.00 | 0.44 | 0.12 | 0.57 | 0.00 | - | 212 | 353 | 70.51% |
| PDD250117P00050000 | 2024-05-17 10:44AM EDT | 50.00 | 0.31 | 0.16 | 0.65 | -0.20 | -39.22% | 2 | 999 | 66.21% |
| PDD250117P00055000 | 2024-05-09 12:19PM EDT | 55.00 | 0.65 | 0.24 | 0.74 | 0.00 | - | 12 | 758 | 62.65% |
| PDD250117P00060000 | 2024-04-25 11:43AM EDT | 60.00 | 1.11 | 0.38 | 0.86 | 0.00 | - | 9 | 4,566 | 59.94% |
| PDD250117P00065000 | 2024-04-29 11:03AM EDT | 65.00 | 1.44 | 0.54 | 0.99 | 0.00 | - | 11 | 2,013 | 57.25% |
| PDD250117P00070000 | 2024-05-17 10:19AM EDT | 70.00 | 1.01 | 0.76 | 1.17 | -0.86 | -45.99% | 1 | 6,840 | 55.08% |
| PDD250117P00075000 | 2024-05-13 3:42PM EDT | 75.00 | 1.54 | 1.04 | 1.40 | 0.00 | - | 4 | 1,699 | 53.17% |
| PDD250117P00080000 | 2024-05-08 10:05AM EDT | 80.00 | 2.15 | 1.30 | 1.70 | 0.00 | - | 1 | 5,479 | 51.15% |
| PDD250117P00085000 | 2024-05-02 11:08AM EDT | 85.00 | 3.25 | 1.85 | 2.14 | 0.00 | - | 19 | 947 | 50.32% |
| PDD250117P00090000 | 2024-05-13 1:00PM EDT | 90.00 | 3.15 | 2.27 | 2.57 | 0.00 | - | 23 | 3,400 | 49.37% |
| PDD250117P00095000 | 2024-05-17 12:07PM EDT | 95.00 | 2.99 | 2.94 | 3.15 | -0.51 | -14.57% | 10 | 2,929 | 47.94% |
| PDD250117P00100000 | 2024-05-17 12:21PM EDT | 100.00 | 3.79 | 3.75 | 3.95 | -0.66 | -14.83% | 79 | 7,615 | 47.06% |
| PDD250117P00105000 | 2024-05-17 11:15AM EDT | 105.00 | 4.50 | 4.65 | 4.85 | -1.40 | -23.73% | 10 | 3,301 | 46.09% |
| PDD250117P00110000 | 2024-05-17 10:43AM EDT | 110.00 | 5.85 | 5.70 | 5.95 | -0.70 | -10.69% | 8 | 8,395 | 45.34% |
| PDD250117P00115000 | 2024-05-17 11:16AM EDT | 115.00 | 6.85 | 6.95 | 7.20 | -1.04 | -13.18% | 9 | 5,759 | 44.57% |
| PDD250117P00120000 | 2024-05-17 3:05PM EDT | 120.00 | 8.55 | 8.40 | 8.60 | -1.10 | -11.40% | 57 | 4,478 | 43.77% |
| PDD250117P00125000 | 2024-05-17 1:47PM EDT | 125.00 | 10.20 | 9.80 | 10.25 | -1.05 | -9.33% | 15 | 4,578 | 43.18% |
| PDD250117P00130000 | 2024-05-17 1:47PM EDT | 130.00 | 12.05 | 11.65 | 12.10 | -1.15 | -8.71% | 12 | 2,936 | 42.62% |
| PDD250117P00135000 | 2024-05-17 1:47PM EDT | 135.00 | 14.10 | 13.65 | 14.15 | -2.40 | -14.55% | 49 | 510 | 42.08% |
| PDD250117P00140000 | 2024-05-17 3:52PM EDT | 140.00 | 16.35 | 15.90 | 16.40 | -2.05 | -11.14% | 19 | 1,166 | 41.56% |
| PDD250117P00145000 | 2024-05-17 3:53PM EDT | 145.00 | 18.70 | 18.55 | 18.80 | -3.75 | -16.70% | 339 | 579 | 40.95% |
| PDD250117P00150000 | 2024-05-17 3:39PM EDT | 150.00 | 21.62 | 21.10 | 21.70 | -0.93 | -4.12% | 423 | 1,738 | 40.98% |
| PDD250117P00155000 | 2024-05-17 12:53PM EDT | 155.00 | 24.30 | 23.70 | 24.50 | -1.85 | -7.07% | 307 | 922 | 40.40% |
| PDD250117P00160000 | 2024-05-17 2:44PM EDT | 160.00 | 27.50 | 26.70 | 27.50 | -1.85 | -6.30% | 30 | 125 | 39.86% |
| PDD250117P00165000 | 2024-05-16 2:50PM EDT | 165.00 | 32.30 | 29.90 | 30.70 | 0.00 | - | 2 | 118 | 39.36% |
| PDD250117P00170000 | 2024-05-02 10:46AM EDT | 170.00 | 41.60 | 33.15 | 34.20 | 0.00 | - | 40 | 94 | 39.14% |
| PDD250117P00175000 | 2024-05-14 11:04AM EDT | 175.00 | 42.35 | 36.95 | 37.80 | 0.00 | - | 5 | 136 | 38.79% |
| PDD250117P00180000 | 2024-05-17 10:15AM EDT | 180.00 | 41.15 | 40.55 | 41.45 | -12.11 | -22.74% | 2 | 17 | 38.21% |
| PDD250117P00185000 | 2024-03-19 3:33PM EDT | 185.00 | 63.00 | 71.25 | 72.75 | 0.00 | - | 17 | 21 | 95.64% |
| PDD250117P00190000 | 2024-03-14 2:54PM EDT | 190.00 | 71.90 | 72.70 | 76.00 | 0.00 | - | 5 | 5 | 92.59% |
| PDD250117P00195000 | 2023-12-27 11:53AM EDT | 195.00 | 57.83 | 57.60 | 59.40 | 0.00 | - | 2 | 1 | 52.09% |
| PDD250117P00200000 | 2024-05-15 2:10PM EDT | 200.00 | 61.53 | 56.55 | 57.70 | 0.00 | - | 10 | 10 | 36.64% |
| PDD250117P00210000 | 2024-03-14 11:26AM EDT | 210.00 | 91.50 | 92.40 | 96.30 | 0.00 | - | 1 | 1 | 101.58% |
| PDD250117P00220000 | 2024-03-19 10:11AM EDT | 220.00 | 96.10 | 104.20 | 107.90 | 0.00 | - | 3 | 0 | 109.12% |
© 2024 Yahoo. All rights reserved.