PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117C00020000 | 2024-05-17 2:23PM EDT | 20.00 | 126.60 | 128.15 | 130.30 | 0.00 | - | 8 | 55 | 471.68% |
| PDD250117C00022500 | 2022-10-27 1:18PM EDT | 22.50 | 37.95 | 47.30 | 49.70 | 0.00 | - | - | 0 | 0.00% |
| PDD250117C00025000 | 2022-11-15 4:44PM EDT | 25.00 | 52.20 | 65.05 | 68.35 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 100.75 | 128.05 | 129.80 | 0.00 | - | 1 | 73 | 492.48% |
| PDD250117C00035000 | 2024-05-20 10:05AM EDT | 35.00 | 113.10 | 109.85 | 111.20 | 0.00 | - | 1 | 41 | 238.31% |
| PDD250117C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 87.87 | 114.05 | 115.65 | 0.00 | - | 10 | 88 | 297.68% |
| PDD250117C00045000 | 2024-04-16 2:22PM EDT | 45.00 | 71.70 | 101.80 | 103.80 | 0.00 | - | 1 | 43 | 211.32% |
| PDD250117C00050000 | 2024-04-30 11:40AM EDT | 50.00 | 78.71 | 104.55 | 106.05 | 0.00 | - | 10 | 119 | 244.60% |
| PDD250117C00055000 | 2024-05-31 12:45PM EDT | 55.00 | 96.92 | 77.80 | 82.30 | 0.00 | - | 1 | 53 | 87.00% |
| PDD250117C00060000 | 2024-04-12 2:32PM EDT | 60.00 | 60.00 | 78.85 | 80.15 | 0.00 | - | 1 | 54 | 113.27% |
| PDD250117C00065000 | 2024-03-21 9:50AM EDT | 65.00 | 67.40 | 52.80 | 54.20 | 0.00 | - | 5 | 470 | 0.00% |
| PDD250117C00070000 | 2024-06-17 10:10AM EDT | 70.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PDD250117C00075000 | 2024-06-20 3:05PM EDT | 75.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| PDD250117C00080000 | 2024-06-21 12:18PM EDT | 80.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PDD250117C00085000 | 2024-06-28 10:40AM EDT | 85.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PDD250117C00090000 | 2024-06-26 3:37PM EDT | 90.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD250117C00095000 | 2024-06-12 12:35PM EDT | 95.00 | 59.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD250117C00100000 | 2024-06-28 10:16AM EDT | 100.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD250117C00105000 | 2024-06-27 2:11PM EDT | 105.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PDD250117C00110000 | 2024-06-27 11:58AM EDT | 110.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD250117C00115000 | 2024-06-27 10:07AM EDT | 115.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PDD250117C00120000 | 2024-06-28 10:14AM EDT | 120.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD250117C00125000 | 2024-06-28 10:14AM EDT | 125.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD250117C00130000 | 2024-06-28 11:52AM EDT | 130.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| PDD250117C00135000 | 2024-06-28 11:56AM EDT | 135.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.39% |
| PDD250117C00140000 | 2024-06-28 12:03PM EDT | 140.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 1.56% |
| PDD250117C00145000 | 2024-06-28 1:53PM EDT | 145.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 3.13% |
| PDD250117C00150000 | 2024-06-28 12:59PM EDT | 150.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 3.13% |
| PDD250117C00155000 | 2024-06-28 3:40PM EDT | 155.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| PDD250117C00160000 | 2024-06-28 3:35PM EDT | 160.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 6.25% |
| PDD250117C00165000 | 2024-06-28 3:52PM EDT | 165.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| PDD250117C00170000 | 2024-06-28 3:10PM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| PDD250117C00175000 | 2024-06-27 10:56AM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PDD250117C00180000 | 2024-06-28 3:55PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 6.25% |
| PDD250117C00185000 | 2024-06-28 1:40PM EDT | 185.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PDD250117C00190000 | 2024-06-28 12:52PM EDT | 190.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PDD250117C00195000 | 2024-06-27 3:39PM EDT | 195.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PDD250117C00200000 | 2024-06-28 1:21PM EDT | 200.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PDD250117C00210000 | 2024-06-28 9:53AM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD250117C00220000 | 2024-06-28 10:20AM EDT | 220.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PDD250117C00230000 | 2024-06-28 10:58AM EDT | 230.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PDD250117C00240000 | 2024-06-28 12:22PM EDT | 240.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117P00020000 | 2024-06-28 11:21AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PDD250117P00022500 | 2024-03-06 4:25PM EDT | 22.50 | 0.17 | 0.04 | 0.00 | 0.00 | - | 6 | 57 | 83.59% |
| PDD250117P00025000 | 2024-06-18 3:51PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PDD250117P00030000 | 2024-05-09 12:19PM EDT | 30.00 | 0.18 | 0.02 | 0.23 | 0.00 | - | 12 | 388 | 85.74% |
| PDD250117P00035000 | 2024-06-27 11:11AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PDD250117P00040000 | 2024-06-24 3:55PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 25.00% |
| PDD250117P00045000 | 2024-04-26 3:26PM EDT | 45.00 | 0.44 | 0.07 | 0.79 | 0.00 | - | 212 | 353 | 75.64% |
| PDD250117P00050000 | 2024-05-29 10:08AM EDT | 50.00 | 0.64 | 0.01 | 1.25 | 0.00 | - | 10 | 983 | 73.54% |
| PDD250117P00055000 | 2024-05-09 12:19PM EDT | 55.00 | 0.65 | 0.12 | 0.64 | 0.00 | - | 12 | 758 | 61.33% |
| PDD250117P00060000 | 2024-06-07 11:15AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD250117P00065000 | 2024-06-11 11:05AM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD250117P00070000 | 2024-06-13 10:09AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PDD250117P00075000 | 2024-05-30 12:29PM EDT | 75.00 | 0.61 | 0.41 | 1.25 | 0.00 | - | 5 | 1,699 | 52.95% |
| PDD250117P00080000 | 2024-06-26 1:08PM EDT | 80.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDD250117P00085000 | 2024-06-28 1:59PM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PDD250117P00090000 | 2024-06-24 12:46PM EDT | 90.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PDD250117P00095000 | 2024-06-28 12:02PM EDT | 95.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PDD250117P00100000 | 2024-06-28 11:20AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PDD250117P00105000 | 2024-06-27 2:12PM EDT | 105.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PDD250117P00110000 | 2024-06-28 10:08AM EDT | 110.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PDD250117P00115000 | 2024-06-28 9:43AM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PDD250117P00120000 | 2024-06-28 3:37PM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 3.13% |
| PDD250117P00125000 | 2024-06-28 3:58PM EDT | 125.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 1.56% |
| PDD250117P00130000 | 2024-06-28 3:27PM EDT | 130.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2,519 | 0 | 0.78% |
| PDD250117P00135000 | 2024-06-28 11:20AM EDT | 135.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PDD250117P00140000 | 2024-06-27 3:34PM EDT | 140.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PDD250117P00145000 | 2024-06-26 11:39AM EDT | 145.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PDD250117P00150000 | 2024-06-28 2:55PM EDT | 150.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PDD250117P00155000 | 2024-06-18 1:22PM EDT | 155.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| PDD250117P00160000 | 2024-06-27 3:06PM EDT | 160.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| PDD250117P00165000 | 2024-06-27 3:06PM EDT | 165.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PDD250117P00170000 | 2024-06-12 11:32AM EDT | 170.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD250117P00175000 | 2024-05-30 9:32AM EDT | 175.00 | 30.90 | 42.00 | 44.85 | 0.00 | - | 5 | 133 | 34.50% |
| PDD250117P00180000 | 2024-06-24 3:53PM EDT | 180.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PDD250117P00185000 | 2024-06-28 10:19AM EDT | 185.00 | 53.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PDD250117P00190000 | 2024-03-14 2:54PM EDT | 190.00 | 71.90 | 72.70 | 76.00 | 0.00 | - | 5 | 5 | 84.76% |
| PDD250117P00195000 | 2023-12-27 11:53AM EDT | 195.00 | 57.83 | 57.60 | 59.40 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117P00200000 | 2024-06-26 9:44AM EDT | 200.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD250117P00210000 | 2024-03-14 11:26AM EDT | 210.00 | 91.50 | 92.40 | 96.30 | 0.00 | - | 1 | 1 | 93.87% |
| PDD250117P00220000 | 2024-05-23 10:01AM EDT | 220.00 | 65.80 | 74.80 | 78.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.