PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250620C00040000 | 2023-08-29 11:00AM EDT | 40.00 | 61.60 | 60.00 | 63.40 | 0.00 | - | 1 | 1 | 0.00% |
| PDD250620C00045000 | 2023-08-29 11:17AM EDT | 45.00 | 58.13 | 56.35 | 59.60 | 0.00 | - | - | 20 | 0.00% |
| PDD250620C00050000 | 2024-05-03 11:55AM EDT | 50.00 | 93.36 | 97.50 | 102.50 | 0.00 | - | 1 | 3 | 84.20% |
| PDD250620C00065000 | 2024-02-26 10:44AM EDT | 65.00 | 67.50 | 58.95 | 60.55 | 0.00 | - | 5 | 3 | 0.00% |
| PDD250620C00070000 | 2024-03-26 9:30AM EDT | 70.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PDD250620C00075000 | 2024-04-18 2:39PM EDT | 75.00 | 49.55 | 75.55 | 80.05 | 0.00 | - | 1 | 9 | 67.66% |
| PDD250620C00080000 | 2024-04-03 11:40AM EDT | 80.00 | 51.60 | 66.10 | 70.00 | 0.00 | - | 1 | 12 | 51.72% |
| PDD250620C00085000 | 2024-04-25 12:55PM EDT | 85.00 | 52.35 | 67.55 | 70.60 | 0.00 | - | 2 | 6 | 61.96% |
| PDD250620C00090000 | 2024-04-25 12:55PM EDT | 90.00 | 48.85 | 65.00 | 67.40 | 0.00 | - | 7 | 20 | 63.49% |
| PDD250620C00095000 | 2024-05-02 12:28PM EDT | 95.00 | 54.75 | 61.55 | 64.40 | 0.00 | - | 2 | 9 | 63.42% |
| PDD250620C00100000 | 2024-05-16 3:24PM EDT | 100.00 | 55.30 | 57.80 | 59.50 | 0.00 | - | 3 | 21 | 60.25% |
| PDD250620C00105000 | 2024-04-23 10:26AM EDT | 105.00 | 40.70 | 54.30 | 55.70 | 0.00 | - | 2 | 59 | 58.71% |
| PDD250620C00110000 | 2024-05-08 10:51AM EDT | 110.00 | 47.26 | 50.95 | 53.95 | 0.00 | - | 1 | 46 | 59.45% |
| PDD250620C00115000 | 2024-05-08 9:31AM EDT | 115.00 | 48.90 | 47.55 | 48.75 | +6.90 | +16.43% | 1 | 21 | 56.14% |
| PDD250620C00120000 | 2024-05-15 10:24AM EDT | 120.00 | 40.48 | 44.65 | 46.45 | 0.00 | - | 1 | 90 | 56.26% |
| PDD250620C00125000 | 2024-05-17 9:37AM EDT | 125.00 | 40.00 | 41.65 | 42.40 | +2.22 | +5.88% | 1 | 595 | 54.32% |
| PDD250620C00130000 | 2024-05-14 3:06PM EDT | 130.00 | 34.60 | 38.90 | 39.60 | 0.00 | - | 5 | 129 | 53.65% |
| PDD250620C00135000 | 2024-05-17 11:36AM EDT | 135.00 | 38.50 | 36.35 | 37.00 | +13.96 | +56.89% | 5 | 213 | 53.14% |
| PDD250620C00140000 | 2024-05-17 10:17AM EDT | 140.00 | 34.80 | 33.80 | 34.55 | +3.45 | +11.00% | 10 | 308 | 52.56% |
| PDD250620C00145000 | 2024-05-17 3:27PM EDT | 145.00 | 31.85 | 31.35 | 32.20 | +0.90 | +2.91% | 57 | 274 | 51.96% |
| PDD250620C00150000 | 2024-05-17 3:11PM EDT | 150.00 | 29.60 | 29.30 | 30.05 | +2.05 | +7.44% | 88 | 479 | 51.68% |
| PDD250620C00155000 | 2024-05-17 1:28PM EDT | 155.00 | 28.08 | 26.65 | 27.85 | +2.13 | +8.21% | 76 | 134 | 50.67% |
| PDD250620C00160000 | 2024-05-17 1:25PM EDT | 160.00 | 25.90 | 25.30 | 25.85 | +1.79 | +7.42% | 3 | 155 | 50.74% |
| PDD250620C00165000 | 2024-05-17 3:57PM EDT | 165.00 | 24.19 | 23.30 | 23.95 | +1.89 | +8.48% | 4 | 393 | 50.17% |
| PDD250620C00170000 | 2024-05-17 10:13AM EDT | 170.00 | 22.00 | 20.65 | 24.25 | +1.90 | +9.45% | 1 | 690 | 50.71% |
| PDD250620C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 20.55 | 20.20 | 20.55 | +1.85 | +9.89% | 10,640 | 2,981 | 49.91% |
| PDD250620C00180000 | 2024-05-17 10:44AM EDT | 180.00 | 19.93 | 18.60 | 20.05 | +2.68 | +15.54% | 22 | 634 | 50.06% |
| PDD250620C00185000 | 2024-05-17 9:59AM EDT | 185.00 | 17.10 | 17.35 | 18.80 | +0.95 | +5.88% | 296 | 233 | 50.03% |
| PDD250620C00190000 | 2024-05-17 11:32AM EDT | 190.00 | 17.50 | 15.85 | 16.35 | +2.20 | +14.38% | 1 | 208 | 49.06% |
| PDD250620C00195000 | 2024-05-17 3:29PM EDT | 195.00 | 15.15 | 14.60 | 15.15 | +1.55 | +11.40% | 2 | 159 | 48.84% |
| PDD250620C00200000 | 2024-05-17 11:33AM EDT | 200.00 | 14.81 | 13.45 | 14.00 | +1.71 | +13.05% | 2 | 320 | 48.57% |
| PDD250620C00210000 | 2024-05-17 3:39PM EDT | 210.00 | 11.88 | 11.35 | 12.15 | +1.01 | +9.29% | 600 | 562 | 48.46% |
| PDD250620C00220000 | 2024-05-17 12:57PM EDT | 220.00 | 10.40 | 9.65 | 10.30 | +1.14 | +12.31% | 2 | 676 | 47.89% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250620P00040000 | 2024-03-08 12:25PM EDT | 40.00 | 1.71 | 0.77 | 1.45 | 0.00 | - | 20 | 91 | 74.32% |
| PDD250620P00045000 | 2024-03-06 10:56AM EDT | 45.00 | 1.83 | 1.10 | 1.85 | 0.00 | - | 1 | 43 | 72.14% |
| PDD250620P00050000 | 2024-04-19 10:44AM EDT | 50.00 | 1.96 | 0.00 | 3.05 | 0.00 | - | 10 | 30 | 66.65% |
| PDD250620P00055000 | 2024-05-02 11:46AM EDT | 55.00 | 1.63 | 0.00 | 3.30 | 0.00 | - | 1 | 37 | 62.35% |
| PDD250620P00060000 | 2024-04-15 9:33AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,524 | 12.50% |
| PDD250620P00065000 | 2024-03-13 10:55AM EDT | 65.00 | 5.45 | 3.60 | 3.80 | 0.00 | - | 4 | 346 | 65.38% |
| PDD250620P00070000 | 2024-05-03 1:37PM EDT | 70.00 | 3.05 | 0.26 | 4.30 | 0.00 | - | 1 | 24 | 52.67% |
| PDD250620P00075000 | 2024-05-17 10:23AM EDT | 75.00 | 2.70 | 2.45 | 2.72 | -0.45 | -14.29% | 5 | 418 | 50.15% |
| PDD250620P00080000 | 2024-05-15 1:23PM EDT | 80.00 | 3.89 | 3.00 | 3.30 | 0.00 | - | 1 | 112 | 49.51% |
| PDD250620P00085000 | 2024-04-02 11:02AM EDT | 85.00 | 9.20 | 5.45 | 5.80 | 0.00 | - | 22 | 219 | 54.41% |
| PDD250620P00090000 | 2024-05-06 11:09AM EDT | 90.00 | 4.25 | 4.50 | 4.85 | -2.11 | -33.18% | 1 | 438 | 47.46% |
| PDD250620P00095000 | 2024-04-22 12:46PM EDT | 95.00 | 10.40 | 5.40 | 5.75 | 0.00 | - | 16 | 257 | 46.38% |
| PDD250620P00100000 | 2024-05-17 11:13AM EDT | 100.00 | 6.55 | 6.60 | 6.95 | -1.15 | -14.94% | 5 | 393 | 45.87% |
| PDD250620P00105000 | 2024-05-15 2:07PM EDT | 105.00 | 7.45 | 7.60 | 8.00 | -1.80 | -19.46% | 1 | 67 | 44.62% |
| PDD250620P00110000 | 2024-05-14 1:32PM EDT | 110.00 | 11.25 | 9.00 | 9.40 | 0.00 | - | 10 | 43 | 43.98% |
| PDD250620P00115000 | 2024-05-15 2:37PM EDT | 115.00 | 12.50 | 10.40 | 10.85 | 0.00 | - | 1 | 481 | 43.14% |
| PDD250620P00120000 | 2024-05-14 1:32PM EDT | 120.00 | 14.90 | 11.15 | 12.50 | 0.00 | - | 8 | 367 | 42.44% |
| PDD250620P00125000 | 2024-05-15 11:00AM EDT | 125.00 | 16.40 | 12.90 | 14.35 | 0.00 | - | 1 | 620 | 41.86% |
| PDD250620P00130000 | 2024-05-16 2:48PM EDT | 130.00 | 17.25 | 15.65 | 16.35 | 0.00 | - | 38 | 152 | 41.29% |
| PDD250620P00135000 | 2024-05-16 1:11PM EDT | 135.00 | 20.12 | 18.10 | 18.55 | 0.00 | - | 2 | 94 | 40.80% |
| PDD250620P00140000 | 2024-05-17 12:59PM EDT | 140.00 | 20.60 | 20.55 | 20.85 | -1.35 | -6.15% | 250 | 719 | 40.22% |
| PDD250620P00145000 | 2024-05-17 3:18PM EDT | 145.00 | 23.24 | 22.85 | 23.35 | -14.21 | -37.94% | 10 | 8 | 39.72% |
| PDD250620P00150000 | 2024-05-17 2:37PM EDT | 150.00 | 26.00 | 25.65 | 25.95 | -14.35 | -35.56% | 50 | 60 | 39.14% |
| PDD250620P00155000 | 2024-02-23 3:30PM EDT | 155.00 | 43.00 | 43.40 | 45.35 | 0.00 | - | 19 | 321 | 64.63% |
| PDD250620P00160000 | 2024-01-29 10:31AM EDT | 160.00 | 40.03 | 44.30 | 47.30 | 0.00 | - | - | 1 | 61.39% |
| PDD250620P00170000 | 2024-01-29 4:22PM EDT | 170.00 | 49.94 | 53.80 | 56.40 | 0.00 | - | - | 1 | 65.27% |
| PDD250620P00180000 | 2024-03-14 1:26PM EDT | 180.00 | 66.70 | 66.60 | 67.55 | 0.00 | - | 3 | 10 | 73.01% |
| PDD250620P00185000 | 2024-01-29 4:22PM EDT | 185.00 | 61.28 | 65.60 | 66.60 | 0.00 | - | 1 | 0 | 65.26% |
| PDD250620P00190000 | 2024-01-29 4:22PM EDT | 190.00 | 65.28 | 69.55 | 70.35 | 0.00 | - | - | 1 | 65.34% |
| PDD250620P00200000 | 2024-01-29 4:22PM EDT | 200.00 | 73.62 | 78.15 | 79.35 | 0.00 | - | 1 | 0 | 67.04% |
| PDD250620P00210000 | 2024-03-13 3:28PM EDT | 210.00 | 91.75 | 94.00 | 95.95 | 0.00 | - | 2 | 4 | 80.64% |
© 2024 Yahoo. All rights reserved.