PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240705C00120000 | 2024-06-24 9:36AM EDT | 120.00 | 21.51 | 19.80 | 22.30 | -3.74 | -14.81% | 14 | 14 | 80.37% |
| PDD240705C00125000 | 2024-06-25 3:00PM EDT | 125.00 | 15.85 | 14.65 | 17.30 | -8.11 | -33.85% | 16 | 1 | 63.09% |
| PDD240705C00130000 | 2024-06-24 10:04AM EDT | 130.00 | 14.45 | 9.05 | 11.65 | 0.00 | - | 2 | 18 | 58.23% |
| PDD240705C00131000 | 2024-06-21 11:52AM EDT | 131.00 | 11.89 | 9.30 | 10.55 | 0.00 | - | 25 | 15 | 53.17% |
| PDD240705C00132000 | 2024-06-21 11:52AM EDT | 132.00 | 10.05 | 8.40 | 9.05 | -0.91 | -8.30% | 8 | 15 | 42.07% |
| PDD240705C00133000 | 2024-06-25 10:01AM EDT | 133.00 | 8.65 | 7.25 | 9.45 | -1.40 | -13.93% | 13 | 40 | 57.96% |
| PDD240705C00134000 | 2024-06-21 11:52AM EDT | 134.00 | 9.17 | 5.05 | 7.70 | 0.00 | - | 25 | 20 | 44.29% |
| PDD240705C00135000 | 2024-06-24 2:24PM EDT | 135.00 | 7.35 | 5.85 | 6.35 | 0.00 | - | 7 | 940 | 35.89% |
| PDD240705C00136000 | 2024-06-24 2:21PM EDT | 136.00 | 6.55 | 5.10 | 5.80 | 0.00 | - | 1 | 575 | 37.72% |
| PDD240705C00137000 | 2024-06-03 1:19PM EDT | 137.00 | 11.00 | 4.40 | 4.80 | 0.00 | - | 791 | 776 | 33.57% |
| PDD240705C00138000 | 2024-06-25 3:30PM EDT | 138.00 | 4.15 | 3.75 | 4.05 | -1.90 | -31.40% | 6 | 226 | 32.06% |
| PDD240705C00139000 | 2024-06-25 2:48PM EDT | 139.00 | 3.75 | 3.20 | 3.50 | -0.80 | -17.58% | 1 | 39 | 32.28% |
| PDD240705C00140000 | 2024-06-25 3:55PM EDT | 140.00 | 2.85 | 2.64 | 2.95 | -1.00 | -25.97% | 36 | 54 | 31.91% |
| PDD240705C00141000 | 2024-06-25 3:55PM EDT | 141.00 | 2.36 | 2.17 | 2.44 | -0.94 | -28.48% | 38 | 9 | 31.40% |
| PDD240705C00142000 | 2024-06-25 3:11PM EDT | 142.00 | 2.02 | 1.78 | 2.05 | -0.90 | -30.82% | 17 | 69 | 31.60% |
| PDD240705C00143000 | 2024-06-25 3:57PM EDT | 143.00 | 1.54 | 1.44 | 1.62 | -0.80 | -34.19% | 66 | 77 | 30.76% |
| PDD240705C00144000 | 2024-06-25 3:56PM EDT | 144.00 | 1.20 | 1.15 | 1.33 | -0.82 | -40.59% | 22 | 42 | 30.96% |
| PDD240705C00145000 | 2024-06-25 3:34PM EDT | 145.00 | 1.04 | 0.92 | 1.28 | -0.56 | -35.00% | 90 | 349 | 33.72% |
| PDD240705C00146000 | 2024-06-25 3:55PM EDT | 146.00 | 0.81 | 0.71 | 0.85 | -0.52 | -39.10% | 38 | 255 | 30.93% |
| PDD240705C00147000 | 2024-06-25 3:41PM EDT | 147.00 | 0.67 | 0.55 | 0.68 | -0.47 | -41.23% | 16 | 227 | 31.10% |
| PDD240705C00148000 | 2024-06-25 1:25PM EDT | 148.00 | 0.68 | 0.44 | 0.69 | -0.43 | -38.74% | 20 | 248 | 33.99% |
| PDD240705C00149000 | 2024-06-25 3:02PM EDT | 149.00 | 0.43 | 0.34 | 0.59 | -0.27 | -38.57% | 8 | 1,242 | 34.77% |
| PDD240705C00150000 | 2024-06-25 3:56PM EDT | 150.00 | 0.30 | 0.27 | 0.30 | -0.25 | -45.45% | 338 | 399 | 30.81% |
| PDD240705C00152500 | 2024-06-25 2:49PM EDT | 152.50 | 0.23 | 0.16 | 0.20 | -0.20 | -46.51% | 15 | 476 | 32.96% |
| PDD240705C00155000 | 2024-06-25 1:39PM EDT | 155.00 | 0.16 | 0.06 | 0.18 | -0.07 | -30.43% | 24 | 1,149 | 36.96% |
| PDD240705C00157500 | 2024-06-25 3:23PM EDT | 157.50 | 0.17 | 0.04 | 0.17 | -0.02 | -10.53% | 2 | 346 | 41.02% |
| PDD240705C00160000 | 2024-06-24 9:37AM EDT | 160.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 20 | 282 | 50.78% |
| PDD240705C00162500 | 2024-06-25 12:10PM EDT | 162.50 | 0.08 | 0.03 | 0.10 | -0.01 | -11.11% | 6 | 631 | 45.31% |
| PDD240705C00165000 | 2024-06-25 3:13PM EDT | 165.00 | 0.06 | 0.03 | 0.23 | -0.04 | -40.00% | 10 | 57 | 51.27% |
| PDD240705C00167500 | 2024-06-25 3:23PM EDT | 167.50 | 0.11 | 0.02 | 0.11 | 0.00 | - | 1 | 82 | 53.71% |
| PDD240705C00170000 | 2024-06-25 12:54PM EDT | 170.00 | 0.04 | 0.05 | 0.18 | -0.05 | -55.56% | 2 | 183 | 57.81% |
| PDD240705C00172500 | 2024-05-31 9:49AM EDT | 172.50 | 1.18 | 0.00 | 0.69 | 0.00 | - | 1 | 2 | 74.02% |
| PDD240705C00175000 | 2024-06-24 2:24PM EDT | 175.00 | 0.05 | 0.01 | 0.36 | 0.00 | - | 3 | 18 | 69.92% |
| PDD240705C00180000 | 2024-06-12 11:39AM EDT | 180.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 15 | 17 | 67.58% |
| PDD240705C00190000 | 2024-06-13 10:34AM EDT | 190.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 91.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240705P00115000 | 2024-06-25 11:59AM EDT | 115.00 | 0.11 | 0.05 | 0.28 | -0.20 | -64.52% | 1 | 11 | 63.97% |
| PDD240705P00120000 | 2024-06-24 9:51AM EDT | 120.00 | 0.08 | 0.05 | 0.40 | 0.00 | - | 64 | 68 | 55.27% |
| PDD240705P00125000 | 2024-06-07 10:48AM EDT | 125.00 | 0.45 | 0.06 | 0.75 | 0.00 | - | 1 | 2 | 58.20% |
| PDD240705P00130000 | 2024-06-25 3:22PM EDT | 130.00 | 0.23 | 0.01 | 0.27 | +0.02 | +9.52% | 39 | 644 | 32.23% |
| PDD240705P00132000 | 2024-06-25 1:26PM EDT | 132.00 | 0.33 | 0.36 | 0.41 | -0.07 | -17.50% | 6 | 501 | 30.42% |
| PDD240705P00133000 | 2024-06-25 2:50PM EDT | 133.00 | 0.43 | 0.47 | 0.52 | -0.14 | -24.56% | 20 | 3 | 29.81% |
| PDD240705P00134000 | 2024-06-25 2:23PM EDT | 134.00 | 0.54 | 0.61 | 0.67 | +0.04 | +8.00% | 23 | 4 | 29.42% |
| PDD240705P00135000 | 2024-06-24 3:07PM EDT | 135.00 | 0.70 | 0.79 | 0.87 | +0.02 | +2.94% | 1 | 237 | 29.25% |
| PDD240705P00136000 | 2024-06-25 3:08PM EDT | 136.00 | 0.99 | 1.02 | 1.16 | +0.18 | +22.22% | 3 | 41 | 29.66% |
| PDD240705P00137000 | 2024-06-25 3:57PM EDT | 137.00 | 1.43 | 1.20 | 1.39 | +0.38 | +36.19% | 337 | 820 | 28.66% |
| PDD240705P00138000 | 2024-06-25 3:58PM EDT | 138.00 | 1.69 | 1.51 | 1.75 | +0.38 | +29.01% | 417 | 114 | 28.66% |
| PDD240705P00139000 | 2024-06-25 2:47PM EDT | 139.00 | 1.74 | 1.90 | 2.17 | -0.01 | -0.57% | 83 | 66 | 28.66% |
| PDD240705P00140000 | 2024-06-25 2:18PM EDT | 140.00 | 2.45 | 2.37 | 2.64 | +0.20 | +8.89% | 1,034 | 369 | 28.57% |
| PDD240705P00141000 | 2024-06-25 3:50PM EDT | 141.00 | 2.90 | 3.00 | 3.30 | +0.17 | +6.23% | 34 | 27 | 29.88% |
| PDD240705P00142000 | 2024-06-25 3:11PM EDT | 142.00 | 3.41 | 3.50 | 3.80 | +0.26 | +8.25% | 139 | 464 | 28.81% |
| PDD240705P00143000 | 2024-06-25 2:03PM EDT | 143.00 | 3.65 | 4.05 | 4.45 | +0.25 | +7.35% | 1 | 131 | 28.78% |
| PDD240705P00144000 | 2024-06-25 11:27AM EDT | 144.00 | 4.22 | 4.90 | 5.15 | +0.02 | +0.48% | 22 | 101 | 28.69% |
| PDD240705P00145000 | 2024-06-25 2:10PM EDT | 145.00 | 4.78 | 5.65 | 6.00 | -0.22 | -4.40% | 12 | 232 | 30.01% |
| PDD240705P00146000 | 2024-06-24 1:10PM EDT | 146.00 | 5.40 | 5.60 | 6.80 | 0.00 | - | 5 | 61 | 30.20% |
| PDD240705P00147000 | 2024-06-25 2:55PM EDT | 147.00 | 6.85 | 6.35 | 7.70 | +2.50 | +57.47% | 5 | 307 | 31.45% |
| PDD240705P00148000 | 2024-06-25 10:07AM EDT | 148.00 | 7.10 | 7.45 | 9.15 | +2.10 | +42.00% | 1 | 2,072 | 41.21% |
| PDD240705P00149000 | 2024-06-25 11:15AM EDT | 149.00 | 8.13 | 8.15 | 9.60 | +0.16 | +2.01% | 3 | 224 | 34.96% |
| PDD240705P00150000 | 2024-06-25 10:22AM EDT | 150.00 | 9.26 | 9.80 | 11.30 | +0.24 | +2.66% | 10 | 10,068 | 49.15% |
| PDD240705P00152500 | 2024-06-24 11:37AM EDT | 152.50 | 10.90 | 12.15 | 13.80 | 0.00 | - | 20 | 69 | 55.96% |
| PDD240705P00155000 | 2024-06-21 11:52AM EDT | 155.00 | 12.94 | 13.30 | 16.40 | 0.00 | - | 30 | 19 | 64.01% |
| PDD240705P00157500 | 2024-06-20 10:48AM EDT | 157.50 | 15.18 | 16.45 | 18.75 | 0.00 | - | 4 | 40 | 67.63% |
| PDD240705P00160000 | 2024-06-21 12:40PM EDT | 160.00 | 18.02 | 18.55 | 21.30 | 0.00 | - | 10 | 12 | 74.37% |
| PDD240705P00162500 | 2024-05-30 11:47AM EDT | 162.50 | 12.00 | 20.50 | 24.20 | 0.00 | - | 8 | 2 | 87.18% |
| PDD240705P00165000 | 2024-06-17 10:39AM EDT | 165.00 | 17.46 | 23.00 | 26.70 | 0.00 | - | 1 | 1 | 92.87% |
| PDD240705P00167500 | 2024-06-14 9:34AM EDT | 167.50 | 19.50 | 25.60 | 29.15 | 0.00 | - | 1 | 1 | 97.41% |
| PDD240705P00170000 | 2024-05-28 10:13AM EDT | 170.00 | 18.50 | 28.20 | 31.55 | 0.00 | - | 1 | 0 | 100.78% |
© 2024 Yahoo. All rights reserved.