PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240712C00120000 | 2024-06-25 2:26PM EDT | 120.00 | 21.25 | 18.90 | 22.40 | -2.90 | -12.01% | 6 | 6 | 53.91% |
| PDD240712C00125000 | 2024-06-13 12:30PM EDT | 125.00 | 26.60 | 15.05 | 15.85 | 0.00 | - | 2 | 3 | 46.34% |
| PDD240712C00130000 | 2024-06-18 2:38PM EDT | 130.00 | 15.86 | 10.15 | 12.00 | 0.00 | - | - | 0 | 48.61% |
| PDD240712C00133000 | 2024-06-11 3:51PM EDT | 133.00 | 15.45 | 7.55 | 9.50 | 0.00 | - | 175 | 600 | 44.93% |
| PDD240712C00134000 | 2024-06-25 1:28PM EDT | 134.00 | 8.45 | 6.15 | 8.60 | -2.47 | -22.62% | 5 | 5 | 42.77% |
| PDD240712C00135000 | 2024-06-25 1:28PM EDT | 135.00 | 7.65 | 5.90 | 7.90 | -2.47 | -24.41% | 5 | 5 | 42.31% |
| PDD240712C00136000 | 2024-06-17 2:40PM EDT | 136.00 | 13.60 | 6.00 | 7.05 | 0.00 | - | - | 4 | 40.30% |
| PDD240712C00137000 | 2024-06-24 1:54PM EDT | 137.00 | 6.95 | 5.30 | 6.50 | 0.00 | - | 4 | 5 | 40.71% |
| PDD240712C00138000 | 2024-06-25 3:31PM EDT | 138.00 | 5.00 | 4.70 | 5.85 | -0.93 | -15.68% | 4 | 4 | 39.98% |
| PDD240712C00139000 | 2024-06-24 11:24AM EDT | 139.00 | 5.89 | 4.10 | 6.30 | 0.00 | - | 2 | 4 | 48.19% |
| PDD240712C00140000 | 2024-06-25 3:56PM EDT | 140.00 | 3.75 | 3.60 | 3.80 | -1.00 | -21.05% | 6 | 12 | 31.53% |
| PDD240712C00141000 | 2024-06-25 3:41PM EDT | 141.00 | 3.35 | 3.15 | 5.30 | -1.05 | -23.86% | 1 | 16 | 47.85% |
| PDD240712C00142000 | 2024-06-25 3:57PM EDT | 142.00 | 2.78 | 2.72 | 4.20 | -1.22 | -30.50% | 26 | 45 | 42.33% |
| PDD240712C00143000 | 2024-06-25 1:18PM EDT | 143.00 | 2.91 | 2.33 | 3.05 | -0.33 | -10.19% | 19 | 29 | 36.02% |
| PDD240712C00144000 | 2024-06-25 3:51PM EDT | 144.00 | 2.21 | 1.98 | 2.70 | -0.59 | -21.07% | 6 | 961 | 36.12% |
| PDD240712C00145000 | 2024-06-25 3:58PM EDT | 145.00 | 1.79 | 1.68 | 1.99 | -0.59 | -24.79% | 85 | 170 | 32.64% |
| PDD240712C00146000 | 2024-06-25 10:57AM EDT | 146.00 | 1.70 | 0.51 | 1.76 | -0.80 | -32.00% | 3 | 27 | 33.13% |
| PDD240712C00147000 | 2024-06-25 3:53PM EDT | 147.00 | 1.32 | 1.07 | 1.54 | -0.46 | -25.84% | 24 | 42 | 33.45% |
| PDD240712C00148000 | 2024-06-25 3:55PM EDT | 148.00 | 1.05 | 1.01 | 1.28 | -0.51 | -32.69% | 260 | 10,355 | 33.06% |
| PDD240712C00149000 | 2024-06-25 10:15AM EDT | 149.00 | 1.22 | 0.84 | 1.06 | -0.32 | -20.78% | 3 | 75 | 32.74% |
| PDD240712C00150000 | 2024-06-25 3:57PM EDT | 150.00 | 0.76 | 0.71 | 1.00 | -0.44 | -36.67% | 223 | 11,399 | 34.11% |
| PDD240712C00152500 | 2024-06-25 1:00PM EDT | 152.50 | 0.59 | 0.46 | 0.51 | -0.21 | -26.25% | 5 | 287 | 31.79% |
| PDD240712C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 0.31 | 0.31 | 0.47 | -0.24 | -43.64% | 53 | 805 | 35.25% |
| PDD240712C00157500 | 2024-06-25 12:35PM EDT | 157.50 | 0.25 | 0.20 | 0.25 | -0.17 | -40.48% | 3 | 35 | 33.99% |
| PDD240712C00160000 | 2024-06-25 12:31PM EDT | 160.00 | 0.20 | 0.14 | 0.23 | -0.09 | -31.03% | 5 | 78 | 36.91% |
| PDD240712C00162500 | 2024-06-21 11:12AM EDT | 162.50 | 0.24 | 0.07 | 0.24 | 0.00 | - | 33 | 50 | 40.58% |
| PDD240712C00165000 | 2024-06-25 3:24PM EDT | 165.00 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 5 | 722 | 39.84% |
| PDD240712C00170000 | 2024-06-14 10:56AM EDT | 170.00 | 0.63 | 0.00 | 0.59 | 0.00 | - | 12 | 18 | 52.05% |
| PDD240712C00172500 | 2024-06-18 11:23AM EDT | 172.50 | 0.34 | 0.00 | 0.74 | 0.00 | - | 1 | 2 | 57.57% |
| PDD240712C00175000 | 2024-06-12 2:00PM EDT | 175.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 60.84% |
| PDD240712C00200000 | 2024-06-13 2:57PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 88.18% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240712P00115000 | 2024-06-20 2:14PM EDT | 115.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 57.42% |
| PDD240712P00120000 | 2024-06-20 2:16PM EDT | 120.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 41.41% |
| PDD240712P00125000 | 2024-06-25 10:23AM EDT | 125.00 | 0.21 | 0.14 | 0.29 | -0.14 | -40.00% | 1 | 2 | 34.96% |
| PDD240712P00130000 | 2024-06-25 12:31PM EDT | 130.00 | 0.55 | 0.57 | 0.66 | +0.07 | +14.58% | 5 | 326 | 31.79% |
| PDD240712P00131000 | 2024-06-18 3:08PM EDT | 131.00 | 0.62 | 0.68 | 1.31 | 0.00 | - | - | 1 | 37.99% |
| PDD240712P00132000 | 2024-06-20 9:31AM EDT | 132.00 | 0.60 | 0.80 | 0.92 | 0.00 | - | 1 | 0 | 30.64% |
| PDD240712P00133000 | 2024-06-21 10:38AM EDT | 133.00 | 1.22 | 0.83 | 1.11 | 0.00 | - | 75 | 77 | 30.40% |
| PDD240712P00134000 | 2024-06-24 11:31AM EDT | 134.00 | 1.13 | 0.56 | 1.50 | 0.00 | - | 1 | 26 | 31.91% |
| PDD240712P00135000 | 2024-06-25 2:44PM EDT | 135.00 | 1.30 | 1.21 | 1.64 | +0.07 | +5.69% | 24 | 118 | 30.43% |
| PDD240712P00136000 | 2024-06-24 3:42PM EDT | 136.00 | 1.54 | 0.73 | 1.80 | +0.13 | +9.22% | 4 | 31 | 28.93% |
| PDD240712P00137000 | 2024-06-20 2:14PM EDT | 137.00 | 1.51 | 1.80 | 2.22 | 0.00 | - | 10 | 16 | 29.52% |
| PDD240712P00138000 | 2024-06-25 3:56PM EDT | 138.00 | 2.46 | 2.20 | 2.77 | +0.27 | +12.33% | 8 | 42 | 30.79% |
| PDD240712P00139000 | 2024-06-25 3:53PM EDT | 139.00 | 3.00 | 2.29 | 2.99 | +0.90 | +42.86% | 10 | 16 | 28.88% |
| PDD240712P00140000 | 2024-06-25 2:41PM EDT | 140.00 | 2.90 | 3.25 | 3.50 | +0.05 | +1.75% | 1,019 | 73 | 29.04% |
| PDD240712P00141000 | 2024-06-24 3:59PM EDT | 141.00 | 3.30 | 2.79 | 4.00 | 0.00 | - | 2 | 20 | 28.76% |
| PDD240712P00142000 | 2024-06-25 3:33PM EDT | 142.00 | 4.27 | 3.85 | 4.60 | +0.42 | +10.91% | 14 | 8 | 28.92% |
| PDD240712P00143000 | 2024-06-24 9:51AM EDT | 143.00 | 3.44 | 4.20 | 5.20 | 0.00 | - | 1 | 9 | 28.71% |
| PDD240712P00144000 | 2024-06-24 3:35PM EDT | 144.00 | 4.73 | 5.60 | 5.90 | 0.00 | - | 1 | 20 | 29.03% |
| PDD240712P00145000 | 2024-06-24 11:07AM EDT | 145.00 | 5.90 | 6.15 | 7.35 | +1.05 | +21.65% | 1 | 52 | 35.94% |
| PDD240712P00146000 | 2024-06-25 10:07AM EDT | 146.00 | 6.15 | 5.90 | 8.00 | +0.86 | +16.26% | 1 | 11 | 35.43% |
| PDD240712P00147000 | 2024-06-21 11:12AM EDT | 147.00 | 7.11 | 7.35 | 8.55 | 0.00 | - | 1 | 39 | 33.55% |
| PDD240712P00148000 | 2024-06-20 2:05PM EDT | 148.00 | 6.72 | 7.70 | 9.75 | 0.00 | - | 21 | 63 | 37.99% |
| PDD240712P00149000 | 2024-06-21 3:59PM EDT | 149.00 | 7.10 | 8.40 | 10.25 | 0.00 | - | 20 | 67 | 34.96% |
| PDD240712P00150000 | 2024-06-25 2:09PM EDT | 150.00 | 9.35 | 9.80 | 11.30 | +1.20 | +14.72% | 1 | 20 | 37.70% |
| PDD240712P00152500 | 2024-06-20 12:51PM EDT | 152.50 | 10.46 | 12.45 | 13.20 | 0.00 | - | 21 | 21 | 34.86% |
| PDD240712P00155000 | 2024-06-17 12:17PM EDT | 155.00 | 9.24 | 14.20 | 15.90 | 0.00 | - | - | 1 | 42.38% |
| PDD240712P00157500 | 2024-06-10 11:05AM EDT | 157.50 | 12.60 | 16.20 | 19.05 | 0.00 | - | - | 36 | 55.79% |
| PDD240712P00162500 | 2024-06-12 12:32PM EDT | 162.50 | 13.70 | 20.65 | 23.85 | 0.00 | - | - | 50 | 62.06% |
© 2024 Yahoo. All rights reserved.