PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD241018C00075000 | 2024-03-11 1:18PM EDT | 75.00 | 45.40 | 47.55 | 50.00 | 0.00 | - | 2 | 3 | 0.00% |
| PDD241018C00080000 | 2024-05-01 9:48AM EDT | 80.00 | 47.40 | 69.60 | 73.90 | 0.00 | - | 5 | 6 | 181.54% |
| PDD241018C00085000 | 2024-05-10 12:15PM EDT | 85.00 | 55.40 | 60.60 | 61.65 | 0.00 | - | - | 1 | 137.43% |
| PDD241018C00090000 | 2024-05-24 9:32AM EDT | 90.00 | 73.20 | 55.35 | 58.20 | 0.00 | - | 3 | 34 | 129.72% |
| PDD241018C00095000 | 2024-04-15 10:01AM EDT | 95.00 | 28.70 | 47.15 | 48.35 | 0.00 | - | 2 | 7 | 99.00% |
| PDD241018C00100000 | 2024-06-24 10:43AM EDT | 100.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD241018C00105000 | 2024-05-21 12:34PM EDT | 105.00 | 46.90 | 41.85 | 42.50 | 0.00 | - | 4 | 6 | 100.85% |
| PDD241018C00110000 | 2024-06-28 11:24AM EDT | 110.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD241018C00115000 | 2024-06-28 11:07AM EDT | 115.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD241018C00120000 | 2024-06-26 9:53AM EDT | 120.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD241018C00125000 | 2024-06-28 11:38AM EDT | 125.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PDD241018C00130000 | 2024-06-28 11:10AM EDT | 130.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PDD241018C00135000 | 2024-06-27 3:58PM EDT | 135.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| PDD241018C00140000 | 2024-06-28 3:57PM EDT | 140.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| PDD241018C00145000 | 2024-06-28 3:50PM EDT | 145.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| PDD241018C00150000 | 2024-06-28 3:07PM EDT | 150.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PDD241018C00155000 | 2024-06-28 12:59PM EDT | 155.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| PDD241018C00160000 | 2024-06-28 3:50PM EDT | 160.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| PDD241018C00165000 | 2024-06-28 3:01PM EDT | 165.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PDD241018C00170000 | 2024-06-28 11:47AM EDT | 170.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| PDD241018C00175000 | 2024-06-28 9:40AM EDT | 175.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD241018C00180000 | 2024-06-28 12:46PM EDT | 180.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PDD241018C00185000 | 2024-06-28 10:44AM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PDD241018C00190000 | 2024-06-27 10:23AM EDT | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PDD241018C00195000 | 2024-06-27 2:27PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD241018C00200000 | 2024-06-27 11:53AM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PDD241018C00210000 | 2024-06-27 2:10PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PDD241018C00220000 | 2024-06-24 3:51PM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| PDD241018C00230000 | 2024-06-10 1:53PM EDT | 230.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PDD241018C00240000 | 2024-06-27 2:41PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD241018P00060000 | 2024-06-18 12:07PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD241018P00065000 | 2024-06-28 9:41AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD241018P00070000 | 2024-05-03 11:28AM EDT | 70.00 | 0.67 | 0.04 | 0.54 | 0.00 | - | 9 | 515 | 59.47% |
| PDD241018P00075000 | 2024-05-31 10:05AM EDT | 75.00 | 0.39 | 0.13 | 1.35 | 0.00 | - | 1 | 4,574 | 63.79% |
| PDD241018P00080000 | 2024-05-15 12:45PM EDT | 80.00 | 0.92 | 0.11 | 0.54 | 0.00 | - | 5 | 263 | 54.05% |
| PDD241018P00085000 | 2024-06-27 11:10AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD241018P00090000 | 2024-05-24 10:41AM EDT | 90.00 | 0.50 | 0.23 | 0.76 | 0.00 | - | 10 | 972 | 46.48% |
| PDD241018P00095000 | 2024-06-12 12:44PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD241018P00100000 | 2024-06-28 10:19AM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD241018P00105000 | 2024-06-27 12:37PM EDT | 105.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PDD241018P00110000 | 2024-06-27 3:28PM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PDD241018P00115000 | 2024-06-28 2:45PM EDT | 115.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| PDD241018P00120000 | 2024-06-28 11:41AM EDT | 120.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PDD241018P00125000 | 2024-06-28 2:45PM EDT | 125.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PDD241018P00130000 | 2024-06-28 2:50PM EDT | 130.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PDD241018P00135000 | 2024-06-28 3:04PM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PDD241018P00140000 | 2024-06-28 11:32AM EDT | 140.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PDD241018P00145000 | 2024-06-28 11:25AM EDT | 145.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PDD241018P00150000 | 2024-06-28 10:25AM EDT | 150.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PDD241018P00155000 | 2024-06-13 12:23PM EDT | 155.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD241018P00160000 | 2024-06-28 11:40AM EDT | 160.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD241018P00165000 | 2024-06-12 9:49AM EDT | 165.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD241018P00170000 | 2024-06-27 3:49PM EDT | 170.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PDD241018P00175000 | 2024-05-31 10:41AM EDT | 175.00 | 30.00 | 41.75 | 44.40 | 0.00 | - | 1 | 26 | 44.12% |
| PDD241018P00180000 | 2024-05-24 1:13PM EDT | 180.00 | 27.90 | 36.60 | 38.00 | 0.00 | - | 6 | 33 | 0.00% |
| PDD241018P00185000 | 2024-05-24 9:35AM EDT | 185.00 | 29.55 | 41.40 | 42.65 | 0.00 | - | 3 | 4 | 0.00% |
| PDD241018P00190000 | 2024-05-31 2:19PM EDT | 190.00 | 41.55 | 54.70 | 59.20 | 0.00 | - | 4 | 4 | 51.22% |
| PDD241018P00195000 | 2024-03-14 2:17PM EDT | 195.00 | 74.40 | 77.90 | 80.80 | 0.00 | - | 10 | 0 | 117.83% |
| PDD241018P00200000 | 2024-06-28 10:54AM EDT | 200.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.