PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD251219C00060000 | 2024-05-02 9:44AM EDT | 60.00 | 80.00 | 93.50 | 98.50 | 0.00 | - | 1 | 4 | 127.76% |
| PDD251219C00070000 | 2024-04-22 2:24PM EDT | 70.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD251219C00075000 | 2024-01-29 11:20AM EDT | 75.00 | 69.00 | 63.05 | 64.70 | 0.00 | - | - | 1 | 51.56% |
| PDD251219C00080000 | 2024-05-23 3:33PM EDT | 80.00 | 83.78 | 71.55 | 75.45 | 0.00 | - | 1 | 3 | 86.67% |
| PDD251219C00090000 | 2024-05-28 10:44AM EDT | 90.00 | 71.28 | 53.75 | 57.30 | 0.00 | - | 1 | 2 | 55.76% |
| PDD251219C00100000 | 2024-05-29 9:49AM EDT | 100.00 | 66.50 | 48.65 | 51.35 | 0.00 | - | - | 2 | 55.98% |
| PDD251219C00105000 | 2024-05-20 9:38AM EDT | 105.00 | 61.80 | 55.10 | 56.85 | 0.00 | - | 1 | 2 | 72.93% |
| PDD251219C00115000 | 2024-04-01 12:19PM EDT | 115.00 | 38.28 | 39.50 | 41.60 | 0.00 | - | 20 | 21 | 52.18% |
| PDD251219C00120000 | 2024-05-28 1:43PM EDT | 120.00 | 53.19 | 36.00 | 38.05 | 0.00 | - | 1 | 9 | 51.76% |
| PDD251219C00125000 | 2024-06-27 2:14PM EDT | 125.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD251219C00130000 | 2024-06-27 12:46PM EDT | 130.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD251219C00135000 | 2024-03-22 12:27PM EDT | 135.00 | 34.26 | 22.85 | 24.35 | 0.00 | - | 1 | 1 | 39.48% |
| PDD251219C00140000 | 2024-05-21 1:10PM EDT | 140.00 | 40.45 | 35.25 | 37.40 | 0.00 | - | 10 | 21 | 61.60% |
| PDD251219C00145000 | 2024-05-30 3:47PM EDT | 145.00 | 40.46 | 24.90 | 27.75 | 0.00 | - | 1 | 7 | 50.51% |
| PDD251219C00150000 | 2024-05-17 11:35AM EDT | 150.00 | 38.95 | 33.95 | 36.15 | 0.00 | - | 3 | 8 | 64.55% |
| PDD251219C00155000 | 2024-06-25 9:50AM EDT | 155.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PDD251219C00160000 | 2024-06-14 3:04PM EDT | 160.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PDD251219C00165000 | 2024-06-11 10:19AM EDT | 165.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PDD251219C00170000 | 2024-06-27 10:04AM EDT | 170.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PDD251219C00175000 | 2024-06-27 10:06AM EDT | 175.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PDD251219C00180000 | 2024-06-27 3:18PM EDT | 180.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PDD251219C00185000 | 2024-05-29 1:40PM EDT | 185.00 | 24.75 | 14.05 | 15.35 | 0.00 | - | - | 6 | 47.14% |
| PDD251219C00190000 | 2024-06-28 1:48PM EDT | 190.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| PDD251219C00195000 | 2024-05-13 9:59AM EDT | 195.00 | 18.65 | 20.45 | 21.70 | 0.00 | - | 5 | 9 | 59.33% |
| PDD251219C00200000 | 2024-06-28 11:14AM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 6.25% |
| PDD251219C00210000 | 2024-06-03 12:52PM EDT | 210.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PDD251219C00220000 | 2024-06-28 11:50AM EDT | 220.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PDD251219C00230000 | 2024-06-24 9:36AM EDT | 230.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| PDD251219C00240000 | 2024-06-20 3:32PM EDT | 240.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD251219P00060000 | 2024-05-31 12:31PM EDT | 60.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 50.98% |
| PDD251219P00065000 | 2024-04-24 3:45PM EDT | 65.00 | 4.40 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 57.73% |
| PDD251219P00070000 | 2024-05-22 9:52AM EDT | 70.00 | 3.00 | 1.03 | 4.95 | 0.00 | - | 10 | 37 | 52.75% |
| PDD251219P00075000 | 2024-06-10 1:44PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PDD251219P00080000 | 2024-06-27 10:00AM EDT | 80.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PDD251219P00085000 | 2024-06-10 1:44PM EDT | 85.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PDD251219P00090000 | 2024-06-28 2:55PM EDT | 90.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| PDD251219P00095000 | 2024-06-25 9:41AM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PDD251219P00100000 | 2024-06-28 3:04PM EDT | 100.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| PDD251219P00105000 | 2024-06-26 3:32PM EDT | 105.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PDD251219P00110000 | 2024-06-18 9:49AM EDT | 110.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PDD251219P00120000 | 2024-05-28 11:08AM EDT | 120.00 | 13.60 | 14.65 | 17.45 | 0.00 | - | 6 | 59 | 38.56% |
| PDD251219P00125000 | 2024-05-24 12:52PM EDT | 125.00 | 14.05 | 15.30 | 16.90 | 0.00 | - | 2 | 4 | 33.31% |
| PDD251219P00130000 | 2024-05-24 11:03AM EDT | 130.00 | 15.15 | 17.55 | 19.20 | 0.00 | - | 2 | 32 | 32.68% |
| PDD251219P00135000 | 2024-05-30 10:25AM EDT | 135.00 | 17.65 | 23.15 | 25.80 | 0.00 | - | 1 | 50 | 38.56% |
| PDD251219P00140000 | 2024-03-19 1:59PM EDT | 140.00 | 39.55 | 39.30 | 39.95 | 0.00 | - | 20 | 20 | 55.56% |
| PDD251219P00145000 | 2024-06-24 11:15AM EDT | 145.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PDD251219P00150000 | 2024-06-12 9:34AM EDT | 150.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD251219P00155000 | 2024-06-12 10:25AM EDT | 155.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD251219P00160000 | 2024-05-30 10:00AM EDT | 160.00 | 30.65 | 36.65 | 40.90 | 0.00 | - | 4 | 15 | 35.80% |
| PDD251219P00165000 | 2024-05-31 11:31AM EDT | 165.00 | 34.70 | 39.70 | 44.45 | 0.00 | - | 9 | 17 | 35.47% |
| PDD251219P00175000 | 2024-01-24 12:08PM EDT | 175.00 | 49.90 | 58.00 | 59.85 | 0.00 | - | - | 1 | 47.78% |
| PDD251219P00200000 | 2024-05-28 9:42AM EDT | 200.00 | 56.05 | 65.30 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.