PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240719C00060000 | 2024-03-28 9:44AM EDT | 60.00 | 58.41 | 69.50 | 70.70 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240719C00065000 | 2023-11-28 11:05AM EDT | 65.00 | 77.20 | 81.75 | 83.45 | 0.00 | - | 6 | 1 | 482.76% |
| PDD240719C00070000 | 2024-04-05 12:14PM EDT | 70.00 | 48.55 | 69.60 | 72.55 | 0.00 | - | 1 | 1 | 338.67% |
| PDD240719C00075000 | 2024-03-11 3:56PM EDT | 75.00 | 40.70 | 44.50 | 48.00 | 0.00 | - | 20 | 11 | 0.00% |
| PDD240719C00080000 | 2024-06-14 10:37AM EDT | 80.00 | 68.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240719C00085000 | 2024-03-08 3:01PM EDT | 85.00 | 32.45 | 35.05 | 36.00 | 0.00 | - | 12 | 14 | 0.00% |
| PDD240719C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 46.50 | 58.40 | 62.70 | 0.00 | - | 2 | 28 | 358.64% |
| PDD240719C00095000 | 2024-04-22 3:46PM EDT | 95.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PDD240719C00100000 | 2024-06-27 12:02PM EDT | 100.00 | 33.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PDD240719C00105000 | 2024-06-24 2:11PM EDT | 105.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240719C00110000 | 2024-06-20 9:45AM EDT | 110.00 | 35.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240719C00115000 | 2024-06-28 11:42AM EDT | 115.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240719C00120000 | 2024-06-28 1:39PM EDT | 120.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD240719C00125000 | 2024-06-28 1:46PM EDT | 125.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD240719C00129000 | 2024-06-28 2:31PM EDT | 129.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PDD240719C00130000 | 2024-06-28 3:57PM EDT | 130.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 0.00% |
| PDD240719C00131000 | 2024-06-28 3:20PM EDT | 131.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD240719C00132000 | 2024-06-28 1:54PM EDT | 132.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PDD240719C00133000 | 2024-06-28 3:13PM EDT | 133.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.10% |
| PDD240719C00134000 | 2024-06-28 12:45PM EDT | 134.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| PDD240719C00135000 | 2024-06-28 3:55PM EDT | 135.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 1.56% |
| PDD240719C00136000 | 2024-06-28 3:44PM EDT | 136.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| PDD240719C00137000 | 2024-06-28 2:06PM EDT | 137.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| PDD240719C00138000 | 2024-06-28 1:25PM EDT | 138.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PDD240719C00139000 | 2024-06-28 2:46PM EDT | 139.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| PDD240719C00140000 | 2024-06-28 3:22PM EDT | 140.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| PDD240719C00141000 | 2024-06-28 3:15PM EDT | 141.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| PDD240719C00142000 | 2024-06-28 2:53PM EDT | 142.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PDD240719C00143000 | 2024-06-28 3:06PM EDT | 143.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PDD240719C00144000 | 2024-06-28 3:43PM EDT | 144.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PDD240719C00145000 | 2024-06-28 3:52PM EDT | 145.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| PDD240719C00146000 | 2024-06-28 11:41AM EDT | 146.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PDD240719C00147000 | 2024-06-28 2:53PM EDT | 147.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PDD240719C00148000 | 2024-06-26 3:23PM EDT | 148.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PDD240719C00149000 | 2024-06-28 12:11PM EDT | 149.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PDD240719C00150000 | 2024-06-28 3:43PM EDT | 150.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,897 | 0 | 12.50% |
| PDD240719C00152500 | 2024-06-28 11:05AM EDT | 152.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PDD240719C00155000 | 2024-06-28 3:23PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| PDD240719C00157500 | 2024-06-28 9:30AM EDT | 157.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD240719C00160000 | 2024-06-28 3:53PM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PDD240719C00162500 | 2024-06-25 3:59PM EDT | 162.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PDD240719C00165000 | 2024-06-28 11:41AM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PDD240719C00170000 | 2024-06-28 3:42PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| PDD240719C00175000 | 2024-06-28 12:36PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240719C00180000 | 2024-06-28 12:00PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| PDD240719C00185000 | 2024-06-26 1:10PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240719C00190000 | 2024-06-25 1:29PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240719C00195000 | 2024-06-12 11:26AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240719C00200000 | 2024-06-27 10:11AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PDD240719C00210000 | 2024-06-25 9:38AM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240719C00220000 | 2024-06-27 1:21PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PDD240719C00240000 | 2024-06-26 10:22AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240719P00055000 | 2024-04-15 1:26PM EDT | 55.00 | 0.15 | 0.00 | 0.71 | 0.00 | - | 8 | 20 | 197.27% |
| PDD240719P00060000 | 2024-04-23 11:25AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| PDD240719P00065000 | 2024-03-26 9:45AM EDT | 65.00 | 0.43 | 0.13 | 0.32 | 0.00 | - | 10 | 26 | 151.76% |
| PDD240719P00070000 | 2024-06-21 11:02AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240719P00075000 | 2024-04-22 3:24PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PDD240719P00080000 | 2024-05-28 3:36PM EDT | 80.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 1 | 2,629 | 111.62% |
| PDD240719P00085000 | 2024-05-28 3:36PM EDT | 85.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 156 | 113.87% |
| PDD240719P00090000 | 2024-06-24 1:58PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240719P00095000 | 2024-06-13 10:13AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240719P00100000 | 2024-06-27 12:02PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240719P00105000 | 2024-06-27 10:46AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240719P00110000 | 2024-06-27 1:45PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PDD240719P00115000 | 2024-06-28 3:05PM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| PDD240719P00120000 | 2024-06-28 3:58PM EDT | 120.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| PDD240719P00125000 | 2024-06-28 3:51PM EDT | 125.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| PDD240719P00129000 | 2024-06-28 12:56PM EDT | 129.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| PDD240719P00130000 | 2024-06-28 3:28PM EDT | 130.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 3.13% |
| PDD240719P00131000 | 2024-06-28 10:34AM EDT | 131.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PDD240719P00132000 | 2024-06-28 1:30PM EDT | 132.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| PDD240719P00133000 | 2024-06-28 3:55PM EDT | 133.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PDD240719P00134000 | 2024-06-28 2:50PM EDT | 134.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PDD240719P00135000 | 2024-06-28 1:26PM EDT | 135.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PDD240719P00136000 | 2024-06-28 3:26PM EDT | 136.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PDD240719P00137000 | 2024-06-28 11:13AM EDT | 137.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240719P00138000 | 2024-06-28 2:50PM EDT | 138.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PDD240719P00139000 | 2024-06-28 2:50PM EDT | 139.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240719P00140000 | 2024-06-28 3:53PM EDT | 140.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PDD240719P00141000 | 2024-06-28 10:08AM EDT | 141.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240719P00142000 | 2024-06-27 1:17PM EDT | 142.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD240719P00143000 | 2024-06-25 11:09AM EDT | 143.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD240719P00144000 | 2024-06-26 9:57AM EDT | 144.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD240719P00145000 | 2024-06-28 3:42PM EDT | 145.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| PDD240719P00147000 | 2024-06-26 10:09AM EDT | 147.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD240719P00148000 | 2024-06-25 11:36AM EDT | 148.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD240719P00150000 | 2024-06-28 11:34AM EDT | 150.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240719P00152500 | 2024-06-28 3:32PM EDT | 152.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PDD240719P00155000 | 2024-06-28 1:06PM EDT | 155.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240719P00157500 | 2024-06-26 1:42PM EDT | 157.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD240719P00160000 | 2024-06-27 3:19PM EDT | 160.00 | 27.26 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 0.00% |
| PDD240719P00165000 | 2024-06-26 11:01AM EDT | 165.00 | 26.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD240719P00170000 | 2024-06-27 3:19PM EDT | 170.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| PDD240719P00175000 | 2024-06-03 10:08AM EDT | 175.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240719P00180000 | 2024-05-24 11:37AM EDT | 180.00 | 21.70 | 34.60 | 38.35 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240719P00185000 | 2024-05-28 10:04AM EDT | 185.00 | 34.46 | 51.05 | 54.85 | 0.00 | - | 1 | 0 | 94.14% |
| PDD240719P00190000 | 2024-05-24 1:01PM EDT | 190.00 | 32.50 | 44.60 | 48.35 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240719P00195000 | 2024-03-19 10:46AM EDT | 195.00 | 70.65 | 80.55 | 81.90 | 0.00 | - | 16 | 0 | 299.46% |
| PDD240719P00200000 | 2024-03-18 12:15PM EDT | 200.00 | 72.25 | 85.50 | 87.50 | 0.00 | - | 4 | 0 | 309.40% |
| PDD240719P00210000 | 2023-12-22 2:01PM EDT | 210.00 | 66.54 | 65.45 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.