PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240510C00090000 | 2024-05-02 12:34PM EDT | 90.00 | 47.21 | 48.90 | 51.30 | 0.00 | - | 5 | 2 | 261.04% |
| PDD240510C00095000 | 2024-04-22 10:51AM EDT | 95.00 | 23.65 | 43.90 | 46.35 | 0.00 | - | - | 1 | 237.31% |
| PDD240510C00100000 | 2024-04-30 10:13AM EDT | 100.00 | 26.30 | 38.95 | 41.30 | +26.30 | - | - | 11 | 209.67% |
| PDD240510C00103000 | 2024-04-24 3:58PM EDT | 103.00 | 25.31 | 35.95 | 38.30 | 0.00 | - | - | 1 | 195.02% |
| PDD240510C00104000 | 2024-04-22 3:37PM EDT | 104.00 | 19.70 | 34.90 | 37.30 | 0.00 | - | 2 | 69 | 190.14% |
| PDD240510C00106000 | 2024-04-22 12:53PM EDT | 106.00 | 15.80 | 32.95 | 35.25 | 0.00 | - | 5 | 5 | 178.52% |
| PDD240510C00107000 | 2024-04-22 10:06AM EDT | 107.00 | 12.40 | 31.90 | 34.30 | 0.00 | - | 569 | 220 | 175.88% |
| PDD240510C00108000 | 2024-05-02 10:38AM EDT | 108.00 | 26.80 | 30.90 | 33.35 | 0.00 | - | 306 | 969 | 173.24% |
| PDD240510C00109000 | 2024-04-22 10:43AM EDT | 109.00 | 10.40 | 29.90 | 32.25 | 0.00 | - | 3 | 157 | 164.55% |
| PDD240510C00110000 | 2024-04-22 10:02AM EDT | 110.00 | 9.18 | 28.90 | 31.35 | 0.00 | - | 5 | 18 | 163.87% |
| PDD240510C00111000 | 2024-04-25 9:30AM EDT | 111.00 | 14.83 | 27.90 | 30.35 | 0.00 | - | 1 | 42 | 159.18% |
| PDD240510C00112000 | 2024-04-26 9:30AM EDT | 112.00 | 17.80 | 26.90 | 29.35 | 0.00 | - | 1 | 37 | 154.54% |
| PDD240510C00113000 | 2024-04-25 11:05AM EDT | 113.00 | 12.45 | 25.95 | 28.35 | 0.00 | - | 1 | 31 | 149.90% |
| PDD240510C00114000 | 2024-04-23 11:54AM EDT | 114.00 | 14.30 | 24.95 | 27.25 | 0.00 | - | 4 | 55 | 141.70% |
| PDD240510C00115000 | 2024-05-02 2:06PM EDT | 115.00 | 24.31 | 23.95 | 26.40 | 0.00 | - | 50 | 663 | 142.48% |
| PDD240510C00116000 | 2024-05-01 11:02AM EDT | 116.00 | 8.82 | 22.95 | 25.35 | 0.00 | - | 1 | 23 | 136.13% |
| PDD240510C00117000 | 2024-05-03 12:25PM EDT | 117.00 | 22.05 | 22.20 | 24.10 | +13.85 | +168.90% | 3 | 35 | 122.85% |
| PDD240510C00118000 | 2024-05-03 3:58PM EDT | 118.00 | 22.19 | 21.00 | 23.30 | +12.49 | +128.76% | 1 | 12 | 125.39% |
| PDD240510C00119000 | 2024-04-26 12:31PM EDT | 119.00 | 9.60 | 19.95 | 22.35 | 0.00 | - | 5 | 33 | 122.51% |
| PDD240510C00120000 | 2024-05-03 3:24PM EDT | 120.00 | 20.01 | 19.60 | 21.40 | +2.13 | +11.91% | 50 | 123 | 84.28% |
| PDD240510C00121000 | 2024-05-03 2:24PM EDT | 121.00 | 18.90 | 18.15 | 20.35 | +0.63 | +3.45% | 10 | 27 | 60.74% |
| PDD240510C00122000 | 2024-05-03 2:56PM EDT | 122.00 | 17.85 | 16.95 | 19.35 | +0.85 | +5.00% | 2 | 36 | 108.89% |
| PDD240510C00123000 | 2024-05-03 3:28PM EDT | 123.00 | 17.00 | 16.15 | 18.25 | +1.70 | +11.11% | 4 | 76 | 101.42% |
| PDD240510C00124000 | 2024-05-02 12:08PM EDT | 124.00 | 11.96 | 15.10 | 17.40 | 0.00 | - | 9 | 90 | 51.95% |
| PDD240510C00125000 | 2024-05-03 2:57PM EDT | 125.00 | 15.10 | 14.55 | 15.90 | +1.05 | +7.47% | 3 | 345 | 81.84% |
| PDD240510C00126000 | 2024-05-03 1:25PM EDT | 126.00 | 13.80 | 13.85 | 15.35 | +3.80 | +38.00% | 3 | 1,066 | 66.89% |
| PDD240510C00127000 | 2024-05-03 3:58PM EDT | 127.00 | 13.31 | 12.50 | 14.15 | +2.66 | +24.98% | 11 | 55 | 80.81% |
| PDD240510C00128000 | 2024-05-03 2:04PM EDT | 128.00 | 12.02 | 12.00 | 13.25 | +0.72 | +6.37% | 13 | 285 | 60.25% |
| PDD240510C00129000 | 2024-05-03 10:47AM EDT | 129.00 | 10.85 | 10.95 | 11.90 | +1.85 | +20.56% | 25 | 301 | 65.09% |
| PDD240510C00130000 | 2024-05-03 2:16PM EDT | 130.00 | 10.20 | 10.30 | 11.90 | +1.55 | +17.92% | 13 | 1,511 | 66.16% |
| PDD240510C00131000 | 2024-05-03 3:59PM EDT | 131.00 | 9.89 | 9.50 | 10.75 | +4.39 | +79.82% | 7 | 72 | 62.31% |
| PDD240510C00132000 | 2024-05-03 1:32PM EDT | 132.00 | 8.32 | 8.60 | 9.10 | +0.12 | +1.46% | 12 | 177 | 50.98% |
| PDD240510C00133000 | 2024-05-03 1:32PM EDT | 133.00 | 7.50 | 7.80 | 8.50 | +1.00 | +15.38% | 12 | 221 | 53.66% |
| PDD240510C00134000 | 2024-05-03 1:17PM EDT | 134.00 | 6.56 | 7.00 | 7.75 | +1.11 | +20.37% | 14 | 80 | 53.61% |
| PDD240510C00135000 | 2024-05-03 3:57PM EDT | 135.00 | 6.25 | 6.25 | 6.55 | +1.10 | +21.36% | 122 | 568 | 51.95% |
| PDD240510C00136000 | 2024-05-03 3:48PM EDT | 136.00 | 5.50 | 5.05 | 6.05 | +0.90 | +19.57% | 158 | 454 | 55.44% |
| PDD240510C00137000 | 2024-05-03 3:58PM EDT | 137.00 | 4.85 | 4.90 | 5.05 | +1.00 | +25.97% | 64 | 436 | 49.61% |
| PDD240510C00138000 | 2024-05-03 3:54PM EDT | 138.00 | 4.35 | 4.25 | 4.45 | +0.70 | +19.18% | 241 | 415 | 49.90% |
| PDD240510C00139000 | 2024-05-03 3:53PM EDT | 139.00 | 3.65 | 3.70 | 4.05 | +0.05 | +1.39% | 807 | 82 | 52.54% |
| PDD240510C00140000 | 2024-05-03 3:57PM EDT | 140.00 | 3.20 | 3.20 | 3.75 | +0.48 | +17.65% | 165 | 1,319 | 51.71% |
| PDD240510C00141000 | 2024-05-03 3:54PM EDT | 141.00 | 2.82 | 2.77 | 2.90 | +2.82 | - | 470 | 75 | 50.15% |
| PDD240510C00142000 | 2024-05-03 3:54PM EDT | 142.00 | 2.54 | 2.36 | 2.73 | +2.54 | - | 239 | 72 | 51.25% |
| PDD240510C00143000 | 2024-05-03 3:52PM EDT | 143.00 | 2.00 | 2.02 | 2.64 | +2.00 | - | 204 | 1,084 | 53.88% |
| PDD240510C00144000 | 2024-05-03 3:59PM EDT | 144.00 | 1.74 | 1.51 | 1.94 | +1.74 | - | 229 | 157 | 53.13% |
| PDD240510C00145000 | 2024-05-03 3:59PM EDT | 145.00 | 1.50 | 1.45 | 1.55 | +0.11 | +7.91% | 557 | 122 | 50.71% |
| PDD240510C00146000 | 2024-05-03 2:14PM EDT | 146.00 | 1.28 | 1.16 | 1.31 | +1.28 | - | 165 | 20 | 50.54% |
| PDD240510C00147000 | 2024-05-03 3:58PM EDT | 147.00 | 1.05 | 1.04 | 1.13 | +1.05 | - | 295 | 12 | 51.95% |
| PDD240510C00148000 | 2024-05-03 3:43PM EDT | 148.00 | 0.86 | 0.86 | 1.07 | +0.86 | - | 141 | 105 | 53.56% |
| PDD240510C00149000 | 2024-05-03 3:52PM EDT | 149.00 | 0.75 | 0.72 | 0.79 | +0.75 | - | 14 | 159 | 52.59% |
| PDD240510C00150000 | 2024-05-03 3:59PM EDT | 150.00 | 0.63 | 0.60 | 0.65 | -0.06 | -8.70% | 672 | 1,769 | 52.93% |
| PDD240510C00155000 | 2024-05-03 3:59PM EDT | 155.00 | 0.30 | 0.26 | 0.30 | +0.30 | - | 465 | 34 | 56.84% |
| PDD240510C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 0.15 | 0.12 | 0.15 | -0.14 | -48.28% | 217 | 362 | 61.13% |
| PDD240510C00165000 | 2024-05-03 3:47PM EDT | 165.00 | 0.09 | 0.07 | 0.10 | +0.09 | - | 852 | 2 | 67.38% |
| PDD240510C00170000 | 2024-05-03 12:39PM EDT | 170.00 | 0.09 | 0.03 | 0.09 | +0.07 | +350.00% | 551 | 10 | 73.83% |
| PDD240510C00175000 | 2024-05-03 3:48PM EDT | 175.00 | 0.01 | 0.02 | 0.09 | +0.01 | - | 301 | 10 | 82.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240510P00085000 | 2024-04-10 12:57PM EDT | 85.00 | 0.25 | 0.00 | 0.21 | 0.00 | - | - | 4 | 190.63% |
| PDD240510P00090000 | 2024-05-02 3:28PM EDT | 90.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 20 | 21 | 171.09% |
| PDD240510P00095000 | 2024-04-18 3:57PM EDT | 95.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 2 | 4 | 155.08% |
| PDD240510P00099000 | 2024-04-18 3:56PM EDT | 99.00 | 0.34 | 0.00 | 0.21 | 0.00 | - | - | 2 | 137.89% |
| PDD240510P00100000 | 2024-04-23 10:58AM EDT | 100.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 305 | 134.38% |
| PDD240510P00102000 | 2024-04-23 11:17AM EDT | 102.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 5 | 101 | 127.34% |
| PDD240510P00103000 | 2024-04-09 12:19PM EDT | 103.00 | 0.51 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 126.37% |
| PDD240510P00104000 | 2024-04-29 9:58AM EDT | 104.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 3 | 7 | 123.05% |
| PDD240510P00105000 | 2024-04-29 3:08PM EDT | 105.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 3 | 940 | 119.53% |
| PDD240510P00106000 | 2024-04-22 10:27AM EDT | 106.00 | 0.54 | 0.00 | 0.16 | 0.00 | - | 5 | 27 | 109.38% |
| PDD240510P00107000 | 2024-04-19 1:56PM EDT | 107.00 | 1.80 | 0.00 | 0.22 | 0.00 | - | 8 | 148 | 111.33% |
| PDD240510P00108000 | 2024-04-23 9:30AM EDT | 108.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 118 | 107.81% |
| PDD240510P00109000 | 2024-05-02 9:40AM EDT | 109.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 106.64% |
| PDD240510P00110000 | 2024-05-03 3:49PM EDT | 110.00 | 0.04 | 0.00 | 0.04 | -0.11 | -73.33% | 11 | 801 | 81.25% |
| PDD240510P00111000 | 2024-04-26 3:41PM EDT | 111.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 2 | 6 | 99.22% |
| PDD240510P00112000 | 2024-05-03 9:55AM EDT | 112.00 | 0.05 | 0.00 | 0.25 | -0.09 | -64.29% | 1 | 34 | 96.48% |
| PDD240510P00113000 | 2024-05-03 9:56AM EDT | 113.00 | 0.03 | 0.01 | 0.25 | -0.33 | -91.67% | 5 | 26 | 93.95% |
| PDD240510P00114000 | 2024-05-01 10:27AM EDT | 114.00 | 0.29 | 0.02 | 0.19 | 0.00 | - | 4 | 81 | 87.50% |
| PDD240510P00115000 | 2024-05-02 3:00PM EDT | 115.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 46 | 94 | 87.30% |
| PDD240510P00116000 | 2024-05-02 11:19AM EDT | 116.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 1 | 33 | 84.57% |
| PDD240510P00117000 | 2024-05-02 3:41PM EDT | 117.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 24 | 153 | 76.95% |
| PDD240510P00118000 | 2024-05-02 2:11PM EDT | 118.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 18 | 56 | 78.13% |
| PDD240510P00119000 | 2024-05-02 3:50PM EDT | 119.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 49 | 1,143 | 75.78% |
| PDD240510P00120000 | 2024-05-03 3:38PM EDT | 120.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 56 | 233 | 62.11% |
| PDD240510P00121000 | 2024-05-02 3:48PM EDT | 121.00 | 0.15 | 0.02 | 0.28 | 0.00 | - | 30 | 225 | 69.73% |
| PDD240510P00122000 | 2024-05-02 3:56PM EDT | 122.00 | 0.16 | 0.03 | 0.29 | 0.00 | - | 55 | 231 | 67.19% |
| PDD240510P00123000 | 2024-05-03 3:44PM EDT | 123.00 | 0.09 | 0.06 | 0.14 | -0.13 | -59.09% | 5 | 1,108 | 58.79% |
| PDD240510P00124000 | 2024-05-03 2:10PM EDT | 124.00 | 0.10 | 0.04 | 0.24 | -0.19 | -65.52% | 2 | 131 | 59.18% |
| PDD240510P00125000 | 2024-05-03 2:21PM EDT | 125.00 | 0.13 | 0.08 | 0.12 | -0.24 | -64.86% | 26 | 1,438 | 52.73% |
| PDD240510P00126000 | 2024-05-03 3:32PM EDT | 126.00 | 0.13 | 0.10 | 0.14 | -0.29 | -69.05% | 65 | 101 | 51.17% |
| PDD240510P00127000 | 2024-05-03 3:14PM EDT | 127.00 | 0.17 | 0.07 | 0.19 | -0.43 | -71.67% | 20 | 66 | 52.64% |
| PDD240510P00128000 | 2024-05-03 3:22PM EDT | 128.00 | 0.20 | 0.17 | 0.20 | -0.43 | -68.25% | 19 | 143 | 49.81% |
| PDD240510P00129000 | 2024-05-03 3:23PM EDT | 129.00 | 0.26 | 0.22 | 0.26 | -0.52 | -66.67% | 54 | 48 | 49.32% |
| PDD240510P00130000 | 2024-05-03 3:35PM EDT | 130.00 | 0.33 | 0.29 | 0.34 | -0.63 | -65.62% | 690 | 1,429 | 48.93% |
| PDD240510P00131000 | 2024-05-03 3:48PM EDT | 131.00 | 0.43 | 0.38 | 0.58 | -0.76 | -63.87% | 27 | 152 | 52.83% |
| PDD240510P00132000 | 2024-05-03 3:59PM EDT | 132.00 | 0.54 | 0.50 | 0.55 | -1.02 | -65.38% | 99 | 93 | 47.85% |
| PDD240510P00133000 | 2024-05-03 3:54PM EDT | 133.00 | 0.69 | 0.65 | 0.90 | -1.12 | -61.88% | 119 | 152 | 52.25% |
| PDD240510P00134000 | 2024-05-03 3:34PM EDT | 134.00 | 0.90 | 0.69 | 0.89 | +0.90 | - | 107 | 287 | 47.36% |
| PDD240510P00135000 | 2024-05-03 3:59PM EDT | 135.00 | 1.09 | 1.05 | 1.12 | -1.39 | -56.05% | 261 | 351 | 47.22% |
| PDD240510P00136000 | 2024-05-03 3:55PM EDT | 136.00 | 1.44 | 1.11 | 1.40 | +1.44 | - | 98 | 26 | 47.27% |
| PDD240510P00137000 | 2024-05-03 3:59PM EDT | 137.00 | 1.73 | 1.65 | 1.73 | +1.73 | - | 415 | 63 | 47.34% |
| PDD240510P00138000 | 2024-05-03 3:50PM EDT | 138.00 | 2.21 | 2.03 | 2.13 | -1.79 | -44.75% | 52 | 78 | 47.75% |
| PDD240510P00139000 | 2024-05-03 3:57PM EDT | 139.00 | 2.62 | 2.29 | 2.58 | +2.62 | - | 56 | 236 | 48.15% |
| PDD240510P00140000 | 2024-05-03 3:52PM EDT | 140.00 | 3.05 | 2.92 | 3.10 | -2.12 | -41.01% | 170 | 42 | 48.80% |
| PDD240510P00141000 | 2024-05-03 3:52PM EDT | 141.00 | 3.60 | 3.20 | 3.65 | +3.60 | - | 31 | 7 | 49.15% |
| PDD240510P00142000 | 2024-05-03 3:45PM EDT | 142.00 | 4.34 | 4.05 | 4.25 | +4.34 | - | 14 | 6 | 49.54% |
| PDD240510P00143000 | 2024-05-03 3:58PM EDT | 143.00 | 4.85 | 4.35 | 4.90 | +4.85 | - | 10 | 20 | 49.98% |
| PDD240510P00144000 | 2024-05-03 1:26PM EDT | 144.00 | 6.00 | 5.25 | 5.60 | +6.00 | - | 13 | 17 | 50.54% |
| PDD240510P00145000 | 2024-05-03 9:32AM EDT | 145.00 | 7.50 | 5.95 | 6.35 | -0.35 | -4.46% | 2 | 23 | 51.32% |
| PDD240510P00146000 | 2024-05-02 10:25AM EDT | 146.00 | 12.71 | 6.30 | 7.15 | +12.71 | - | - | 14 | 52.42% |
| PDD240510P00147000 | 2024-05-02 10:25AM EDT | 147.00 | 13.65 | 7.25 | 8.00 | +13.65 | - | - | 20 | 53.96% |
| PDD240510P00148000 | 2024-05-03 1:35PM EDT | 148.00 | 9.20 | 8.50 | 9.75 | +9.20 | - | 3 | 20 | 60.69% |
| PDD240510P00149000 | 2024-05-03 10:37AM EDT | 149.00 | 10.20 | 9.35 | 10.15 | +10.20 | - | 7 | 20 | 56.84% |
| PDD240510P00150000 | 2024-05-03 2:37PM EDT | 150.00 | 10.60 | 10.15 | 11.15 | +10.60 | - | 201 | 0 | 58.25% |
© 2024 Yahoo. All rights reserved.