PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240920C00060000 | 2024-06-03 10:13AM EDT | 60.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240920C00065000 | 2023-11-28 12:41PM EDT | 65.00 | 77.35 | 82.60 | 84.70 | 0.00 | - | - | 2 | 240.94% |
| PDD240920C00070000 | 2023-12-01 10:53AM EDT | 70.00 | 76.90 | 79.05 | 81.20 | 0.00 | - | 1 | 2 | 233.55% |
| PDD240920C00075000 | 2024-03-08 2:26PM EDT | 75.00 | 42.55 | 46.10 | 47.10 | 0.00 | - | 23 | 26 | 0.00% |
| PDD240920C00080000 | 2024-06-17 3:32PM EDT | 80.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240920C00085000 | 2024-04-09 9:37AM EDT | 85.00 | 39.95 | 52.60 | 54.65 | 0.00 | - | 3 | 38 | 108.41% |
| PDD240920C00090000 | 2024-06-24 11:27AM EDT | 90.00 | 53.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240920C00095000 | 2024-05-06 10:13AM EDT | 95.00 | 46.01 | 49.45 | 50.50 | 0.00 | - | 1 | 11 | 127.61% |
| PDD240920C00100000 | 2024-06-14 9:57AM EDT | 100.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240920C00105000 | 2024-06-06 11:48AM EDT | 105.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD240920C00110000 | 2024-06-27 10:17AM EDT | 110.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PDD240920C00115000 | 2024-06-28 12:13PM EDT | 115.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD240920C00120000 | 2024-06-28 12:13PM EDT | 120.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD240920C00125000 | 2024-06-28 10:16AM EDT | 125.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240920C00130000 | 2024-06-28 3:45PM EDT | 130.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| PDD240920C00135000 | 2024-06-28 3:45PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| PDD240920C00140000 | 2024-06-28 2:36PM EDT | 140.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1,328 | 0 | 3.13% |
| PDD240920C00145000 | 2024-06-28 3:56PM EDT | 145.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| PDD240920C00150000 | 2024-06-28 3:59PM EDT | 150.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| PDD240920C00155000 | 2024-06-28 2:30PM EDT | 155.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| PDD240920C00160000 | 2024-06-28 3:36PM EDT | 160.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 6.25% |
| PDD240920C00165000 | 2024-06-28 3:47PM EDT | 165.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| PDD240920C00170000 | 2024-06-28 3:47PM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| PDD240920C00175000 | 2024-06-28 3:49PM EDT | 175.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PDD240920C00180000 | 2024-06-28 9:49AM EDT | 180.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PDD240920C00185000 | 2024-06-28 10:24AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PDD240920C00190000 | 2024-06-28 2:49PM EDT | 190.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD240920C00195000 | 2024-06-27 12:59PM EDT | 195.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PDD240920C00200000 | 2024-06-27 10:45AM EDT | 200.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PDD240920C00210000 | 2024-06-28 2:34PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240920C00220000 | 2024-06-25 2:28PM EDT | 220.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240920C00230000 | 2024-06-05 9:55AM EDT | 230.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PDD240920C00240000 | 2024-05-29 9:57AM EDT | 240.00 | 0.83 | 0.01 | 1.32 | 0.00 | - | - | 8 | 66.60% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240920P00060000 | 2024-06-17 9:58AM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240920P00065000 | 2024-06-06 11:02AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240920P00070000 | 2024-04-29 11:32AM EDT | 70.00 | 0.70 | 0.02 | 0.50 | 0.00 | - | 10 | 4,495 | 67.68% |
| PDD240920P00075000 | 2024-05-23 12:02PM EDT | 75.00 | 0.14 | 0.11 | 0.42 | 0.00 | - | 3 | 700 | 61.33% |
| PDD240920P00080000 | 2024-06-26 10:15AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PDD240920P00085000 | 2024-06-27 11:11AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| PDD240920P00090000 | 2024-06-28 10:02AM EDT | 90.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PDD240920P00095000 | 2024-06-28 10:18AM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PDD240920P00100000 | 2024-06-28 3:49PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PDD240920P00105000 | 2024-06-28 10:09AM EDT | 105.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PDD240920P00110000 | 2024-06-28 12:18PM EDT | 110.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PDD240920P00115000 | 2024-06-28 2:58PM EDT | 115.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PDD240920P00120000 | 2024-06-28 3:09PM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| PDD240920P00125000 | 2024-06-28 3:44PM EDT | 125.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| PDD240920P00130000 | 2024-06-28 3:10PM EDT | 130.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 1.56% |
| PDD240920P00135000 | 2024-06-28 12:10PM EDT | 135.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PDD240920P00140000 | 2024-06-28 12:46PM EDT | 140.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| PDD240920P00145000 | 2024-06-28 11:28AM EDT | 145.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PDD240920P00150000 | 2024-06-28 1:21PM EDT | 150.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| PDD240920P00155000 | 2024-06-24 3:53PM EDT | 155.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PDD240920P00160000 | 2024-06-24 10:32AM EDT | 160.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240920P00165000 | 2024-06-27 2:07PM EDT | 165.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PDD240920P00170000 | 2024-06-20 10:17AM EDT | 170.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240920P00175000 | 2024-05-24 12:32PM EDT | 175.00 | 22.45 | 32.20 | 32.80 | 0.00 | - | 13 | 58 | 0.00% |
| PDD240920P00180000 | 2024-05-24 10:15AM EDT | 180.00 | 23.75 | 36.25 | 37.90 | 0.00 | - | 12 | 84 | 0.00% |
| PDD240920P00185000 | 2024-06-27 2:38PM EDT | 185.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PDD240920P00190000 | 2024-06-21 11:30AM EDT | 190.00 | 48.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240920P00195000 | 2024-05-20 9:57AM EDT | 195.00 | 50.85 | 50.25 | 51.40 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240920P00200000 | 2024-06-11 10:00AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240920P00220000 | 2024-01-08 2:20PM EDT | 220.00 | 72.90 | 90.25 | 92.00 | 0.00 | - | - | 0 | 89.27% |
© 2024 Yahoo. All rights reserved.