PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503C00095000 | 2024-04-24 3:58PM EDT | 95.00 | 33.18 | 29.35 | 31.85 | 0.00 | - | 1 | 0 | 188.67% |
| PDD240503C00100000 | 2024-04-30 10:12AM EDT | 100.00 | 26.10 | 24.35 | 26.45 | -2.35 | -8.26% | 11 | 37 | 140.23% |
| PDD240503C00105000 | 2024-04-22 1:54PM EDT | 105.00 | 17.50 | 18.70 | 21.80 | 0.00 | - | 20 | 19 | 94.14% |
| PDD240503C00106000 | 2024-04-22 10:48AM EDT | 106.00 | 12.70 | 18.55 | 20.90 | 0.00 | - | - | 4 | 133.79% |
| PDD240503C00107000 | 2024-04-22 10:51AM EDT | 107.00 | 11.80 | 17.20 | 19.65 | 0.00 | - | 1 | 18 | 106.54% |
| PDD240503C00108000 | 2024-04-30 12:49PM EDT | 108.00 | 17.07 | 15.65 | 18.80 | +6.07 | +55.18% | 1 | 8 | 75.78% |
| PDD240503C00109000 | 2024-04-19 2:13PM EDT | 109.00 | 5.40 | 15.25 | 17.50 | 0.00 | - | 9 | 8 | 91.80% |
| PDD240503C00110000 | 2024-04-30 2:28PM EDT | 110.00 | 15.00 | 13.65 | 16.85 | -3.22 | -17.67% | 1 | 71 | 72.27% |
| PDD240503C00111000 | 2024-04-24 11:28AM EDT | 111.00 | 16.60 | 13.05 | 14.90 | 0.00 | - | 7 | 33 | 113.28% |
| PDD240503C00112000 | 2024-04-26 2:22PM EDT | 112.00 | 16.13 | 11.55 | 14.65 | 0.00 | - | 2 | 59 | 136.43% |
| PDD240503C00113000 | 2024-04-30 12:43PM EDT | 113.00 | 12.46 | 10.80 | 13.85 | +0.06 | +0.48% | 10 | 111 | 67.77% |
| PDD240503C00114000 | 2024-04-29 3:07PM EDT | 114.00 | 12.67 | 10.40 | 12.10 | 0.00 | - | 1 | 59 | 55.08% |
| PDD240503C00115000 | 2024-04-30 2:28PM EDT | 115.00 | 10.00 | 9.05 | 11.85 | -2.40 | -19.35% | 2 | 267 | 66.99% |
| PDD240503C00116000 | 2024-04-30 2:30PM EDT | 116.00 | 9.00 | 7.55 | 10.90 | -2.62 | -22.55% | 1 | 126 | 115.53% |
| PDD240503C00117000 | 2024-04-30 2:48PM EDT | 117.00 | 8.00 | 7.35 | 9.45 | -2.31 | -22.41% | 2 | 145 | 53.61% |
| PDD240503C00118000 | 2024-04-30 12:49PM EDT | 118.00 | 7.47 | 5.80 | 8.60 | -3.11 | -29.40% | 11 | 68 | 91.80% |
| PDD240503C00119000 | 2024-04-29 12:06PM EDT | 119.00 | 8.20 | 5.30 | 7.15 | 0.00 | - | 7 | 89 | 71.09% |
| PDD240503C00120000 | 2024-04-30 12:53PM EDT | 120.00 | 5.62 | 5.20 | 5.70 | -1.93 | -25.56% | 3 | 1,186 | 49.81% |
| PDD240503C00121000 | 2024-04-30 3:22PM EDT | 121.00 | 4.33 | 4.55 | 4.85 | -1.87 | -30.16% | 68 | 127 | 48.10% |
| PDD240503C00122000 | 2024-04-30 1:23PM EDT | 122.00 | 3.94 | 3.80 | 4.05 | -1.93 | -32.88% | 5 | 184 | 46.68% |
| PDD240503C00123000 | 2024-04-30 2:40PM EDT | 123.00 | 3.15 | 3.15 | 3.35 | -1.95 | -38.24% | 8 | 1,074 | 46.39% |
| PDD240503C00124000 | 2024-04-30 3:57PM EDT | 124.00 | 2.80 | 2.46 | 2.69 | -1.50 | -34.88% | 45 | 109 | 45.41% |
| PDD240503C00125000 | 2024-04-30 3:46PM EDT | 125.00 | 1.99 | 1.87 | 2.16 | -1.36 | -40.60% | 124 | 684 | 45.73% |
| PDD240503C00126000 | 2024-04-30 3:54PM EDT | 126.00 | 1.64 | 1.57 | 1.68 | -1.28 | -43.84% | 127 | 177 | 45.46% |
| PDD240503C00127000 | 2024-04-30 3:44PM EDT | 127.00 | 1.16 | 1.16 | 1.44 | -1.19 | -50.64% | 352 | 516 | 48.98% |
| PDD240503C00128000 | 2024-04-30 3:09PM EDT | 128.00 | 0.88 | 0.84 | 0.99 | -1.07 | -54.87% | 109 | 215 | 46.00% |
| PDD240503C00129000 | 2024-04-30 3:33PM EDT | 129.00 | 0.62 | 0.61 | 0.75 | -0.86 | -58.11% | 38 | 219 | 46.53% |
| PDD240503C00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.54 | 0.50 | 0.62 | -0.69 | -56.10% | 585 | 849 | 48.93% |
| PDD240503C00131000 | 2024-04-30 3:53PM EDT | 131.00 | 0.37 | 0.38 | 0.43 | -0.65 | -63.73% | 73 | 177 | 48.15% |
| PDD240503C00132000 | 2024-04-30 3:56PM EDT | 132.00 | 0.32 | 0.29 | 0.33 | -0.49 | -60.49% | 30 | 317 | 49.22% |
| PDD240503C00133000 | 2024-04-30 3:47PM EDT | 133.00 | 0.21 | 0.22 | 0.25 | -0.42 | -66.67% | 197 | 673 | 50.20% |
| PDD240503C00134000 | 2024-04-30 2:30PM EDT | 134.00 | 0.20 | 0.18 | 0.20 | -0.27 | -57.45% | 1,715 | 1,071 | 51.17% |
| PDD240503C00135000 | 2024-04-30 3:01PM EDT | 135.00 | 0.15 | 0.13 | 0.17 | -0.28 | -65.12% | 178 | 2,074 | 52.64% |
| PDD240503C00136000 | 2024-04-30 12:49PM EDT | 136.00 | 0.16 | 0.11 | 0.14 | -0.17 | -51.52% | 19 | 494 | 54.49% |
| PDD240503C00137000 | 2024-04-30 10:13AM EDT | 137.00 | 0.16 | 0.04 | 0.61 | -0.12 | -42.86% | 5 | 65 | 71.97% |
| PDD240503C00138000 | 2024-04-30 1:49PM EDT | 138.00 | 0.15 | 0.04 | 0.17 | -0.08 | -34.78% | 23 | 341 | 60.16% |
| PDD240503C00139000 | 2024-04-29 2:06PM EDT | 139.00 | 0.19 | 0.03 | 0.59 | 0.00 | - | 1,165 | 1,242 | 79.49% |
| PDD240503C00140000 | 2024-04-30 3:26PM EDT | 140.00 | 0.08 | 0.03 | 0.12 | -0.09 | -52.94% | 248 | 1,118 | 63.48% |
| PDD240503C00141000 | 2024-04-29 3:59PM EDT | 141.00 | 0.13 | 0.02 | 0.38 | 0.00 | - | 10 | 28 | 79.69% |
| PDD240503C00142000 | 2024-04-29 9:30AM EDT | 142.00 | 0.19 | 0.02 | 0.12 | 0.00 | - | 1 | 12 | 69.34% |
| PDD240503C00143000 | 2024-04-29 3:51PM EDT | 143.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 1 | 4 | 70.70% |
| PDD240503C00144000 | 2024-04-30 1:32PM EDT | 144.00 | 0.02 | 0.02 | 0.10 | -0.08 | -80.00% | 2 | 175 | 73.83% |
| PDD240503C00145000 | 2024-04-30 2:56PM EDT | 145.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 9 | 227 | 72.66% |
| PDD240503C00146000 | 2024-04-26 12:23PM EDT | 146.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 5 | 244 | 75.78% |
| PDD240503C00150000 | 2024-04-30 12:52PM EDT | 150.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 75 | 671 | 83.59% |
| PDD240503C00155000 | 2024-04-30 12:56PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 734 | 94.53% |
| PDD240503C00170000 | 2024-04-23 12:39PM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 189.65% |
| PDD240503C00175000 | 2024-04-29 9:36AM EDT | 175.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 203.71% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503P00090000 | 2024-04-23 3:21PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 50.00% |
| PDD240503P00095000 | 2024-04-22 12:50PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 184.38% |
| PDD240503P00100000 | 2024-04-26 12:45PM EDT | 100.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 991 | 99.22% |
| PDD240503P00102000 | 2024-04-23 3:54PM EDT | 102.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 5 | 163.57% |
| PDD240503P00103000 | 2024-04-26 9:30AM EDT | 103.00 | 0.37 | 0.00 | 1.28 | 0.00 | - | 1 | 12 | 157.52% |
| PDD240503P00104000 | 2024-04-22 9:59AM EDT | 104.00 | 0.20 | 0.01 | 1.28 | 0.00 | - | 2 | 20 | 151.76% |
| PDD240503P00105000 | 2024-04-29 12:55PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 238 | 256 | 82.03% |
| PDD240503P00106000 | 2024-04-25 3:45PM EDT | 106.00 | 0.06 | 0.01 | 1.28 | 0.00 | - | 97 | 124 | 139.65% |
| PDD240503P00107000 | 2024-04-29 3:58PM EDT | 107.00 | 0.36 | 0.01 | 1.28 | 0.00 | - | 1 | 94 | 133.69% |
| PDD240503P00108000 | 2024-04-30 3:11PM EDT | 108.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 52 | 71.88% |
| PDD240503P00109000 | 2024-04-29 3:58PM EDT | 109.00 | 0.38 | 0.01 | 0.19 | 0.00 | - | 1 | 44 | 81.25% |
| PDD240503P00110000 | 2024-04-29 3:18PM EDT | 110.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 756 | 64.06% |
| PDD240503P00111000 | 2024-04-26 10:21AM EDT | 111.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 2 | 209 | 65.23% |
| PDD240503P00112000 | 2024-04-29 1:19PM EDT | 112.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 47 | 261 | 69.34% |
| PDD240503P00113000 | 2024-04-29 2:57PM EDT | 113.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 4 | 159 | 56.25% |
| PDD240503P00114000 | 2024-04-29 11:26AM EDT | 114.00 | 0.07 | 0.02 | 0.56 | 0.00 | - | 5 | 261 | 73.54% |
| PDD240503P00115000 | 2024-04-30 1:43PM EDT | 115.00 | 0.07 | 0.06 | 0.12 | +0.01 | +16.67% | 2 | 244 | 53.13% |
| PDD240503P00116000 | 2024-04-30 9:35AM EDT | 116.00 | 0.07 | 0.04 | 0.20 | -0.04 | -36.36% | 1 | 229 | 51.37% |
| PDD240503P00117000 | 2024-04-30 3:56PM EDT | 117.00 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 16 | 236 | 47.46% |
| PDD240503P00118000 | 2024-04-30 1:33PM EDT | 118.00 | 0.17 | 0.14 | 0.18 | -0.01 | -5.56% | 14 | 168 | 46.09% |
| PDD240503P00119000 | 2024-04-30 3:48PM EDT | 119.00 | 0.22 | 0.21 | 0.35 | -0.02 | -8.33% | 38 | 2,235 | 49.27% |
| PDD240503P00120000 | 2024-04-30 3:46PM EDT | 120.00 | 0.37 | 0.31 | 0.39 | +0.02 | +5.71% | 269 | 1,221 | 45.02% |
| PDD240503P00121000 | 2024-04-30 3:34PM EDT | 121.00 | 0.56 | 0.46 | 0.56 | +0.07 | +14.29% | 44 | 443 | 44.68% |
| PDD240503P00122000 | 2024-04-30 3:36PM EDT | 122.00 | 0.75 | 0.67 | 0.80 | +0.10 | +15.38% | 167 | 289 | 44.78% |
| PDD240503P00123000 | 2024-04-30 3:50PM EDT | 123.00 | 1.09 | 0.79 | 1.15 | +0.22 | +25.29% | 399 | 599 | 45.90% |
| PDD240503P00124000 | 2024-04-30 3:41PM EDT | 124.00 | 1.53 | 1.34 | 1.57 | +0.35 | +29.66% | 995 | 1,946 | 46.78% |
| PDD240503P00125000 | 2024-04-30 3:57PM EDT | 125.00 | 1.75 | 1.76 | 2.11 | +0.23 | +15.13% | 1,695 | 1,627 | 48.58% |
| PDD240503P00126000 | 2024-04-30 2:30PM EDT | 126.00 | 2.61 | 2.28 | 2.50 | +0.62 | +31.16% | 73 | 417 | 45.46% |
| PDD240503P00127000 | 2024-04-30 3:41PM EDT | 127.00 | 3.22 | 2.83 | 3.10 | +0.87 | +37.02% | 13 | 138 | 45.26% |
| PDD240503P00128000 | 2024-04-30 12:55PM EDT | 128.00 | 3.75 | 3.40 | 3.85 | +0.65 | +20.97% | 5 | 128 | 47.02% |
| PDD240503P00129000 | 2024-04-30 3:45PM EDT | 129.00 | 4.74 | 4.35 | 4.65 | +1.14 | +31.67% | 13 | 52 | 48.78% |
| PDD240503P00130000 | 2024-04-30 12:11PM EDT | 130.00 | 5.30 | 4.20 | 6.20 | +1.10 | +26.19% | 7 | 96 | 70.12% |
| PDD240503P00131000 | 2024-04-30 12:24PM EDT | 131.00 | 5.73 | 6.05 | 7.20 | +0.58 | +11.26% | 3 | 17 | 60.60% |
| PDD240503P00132000 | 2024-04-29 9:44AM EDT | 132.00 | 5.95 | 6.90 | 8.40 | 0.00 | - | 5 | 20 | 67.24% |
| PDD240503P00133000 | 2024-04-30 12:52PM EDT | 133.00 | 8.60 | 7.80 | 8.45 | +3.40 | +65.38% | 11 | 26 | 52.93% |
| PDD240503P00134000 | 2024-04-29 9:40AM EDT | 134.00 | 6.55 | 8.40 | 10.00 | 0.00 | - | 4 | 7 | 61.13% |
| PDD240503P00135000 | 2024-04-26 11:34AM EDT | 135.00 | 8.20 | 8.75 | 10.60 | 0.00 | - | 5 | 1 | 81.98% |
| PDD240503P00136000 | 2024-04-29 9:44AM EDT | 136.00 | 9.10 | 9.40 | 12.60 | 0.00 | - | 2 | 86 | 58.79% |
| PDD240503P00138000 | 2024-04-26 9:47AM EDT | 138.00 | 9.85 | 11.60 | 14.50 | 0.00 | - | 5 | 5 | 70.31% |
| PDD240503P00139000 | 2024-04-23 2:33PM EDT | 139.00 | 11.75 | 12.65 | 15.30 | 0.00 | - | - | 1 | 68.56% |
| PDD240503P00140000 | 2024-04-25 10:50AM EDT | 140.00 | 15.55 | 13.30 | 16.60 | 0.00 | - | - | 1 | 69.92% |
| PDD240503P00143000 | 2024-04-24 9:33AM EDT | 143.00 | 13.10 | 16.30 | 18.90 | 0.00 | - | - | 10 | 132.32% |
| PDD240503P00146000 | 2024-04-24 12:25PM EDT | 146.00 | 18.90 | 19.45 | 22.55 | 0.00 | - | - | 6 | 95.90% |
© 2024 Yahoo. All rights reserved.