PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240426C00090000 | 2024-04-19 10:45AM EDT | 90.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PDD240426C00095000 | 2024-04-18 11:29AM EDT | 95.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD240426C00100000 | 2024-04-22 10:00AM EDT | 100.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PDD240426C00101000 | 2024-04-19 11:15AM EDT | 101.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PDD240426C00103000 | 2024-04-22 10:55AM EDT | 103.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240426C00104000 | 2024-04-22 12:51PM EDT | 104.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PDD240426C00105000 | 2024-04-19 9:58AM EDT | 105.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240426C00106000 | 2024-04-22 2:43PM EDT | 106.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PDD240426C00107000 | 2024-04-22 10:51AM EDT | 107.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PDD240426C00108000 | 2024-04-22 9:46AM EDT | 108.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PDD240426C00109000 | 2024-04-23 3:12PM EDT | 109.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PDD240426C00110000 | 2024-04-23 3:43PM EDT | 110.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PDD240426C00111000 | 2024-04-22 3:25PM EDT | 111.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PDD240426C00112000 | 2024-04-23 10:17AM EDT | 112.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240426C00113000 | 2024-04-23 3:16PM EDT | 113.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDD240426C00114000 | 2024-04-23 1:59PM EDT | 114.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PDD240426C00115000 | 2024-04-23 3:44PM EDT | 115.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PDD240426C00116000 | 2024-04-23 1:56PM EDT | 116.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PDD240426C00117000 | 2024-04-23 1:51PM EDT | 117.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PDD240426C00118000 | 2024-04-23 2:12PM EDT | 118.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PDD240426C00119000 | 2024-04-23 3:47PM EDT | 119.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PDD240426C00120000 | 2024-04-23 3:53PM EDT | 120.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| PDD240426C00121000 | 2024-04-23 2:33PM EDT | 121.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PDD240426C00122000 | 2024-04-23 3:55PM EDT | 122.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| PDD240426C00123000 | 2024-04-23 3:55PM EDT | 123.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| PDD240426C00124000 | 2024-04-23 3:54PM EDT | 124.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| PDD240426C00125000 | 2024-04-23 3:57PM EDT | 125.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| PDD240426C00126000 | 2024-04-23 3:53PM EDT | 126.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| PDD240426C00127000 | 2024-04-23 3:48PM EDT | 127.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| PDD240426C00128000 | 2024-04-23 3:58PM EDT | 128.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 0.00% |
| PDD240426C00129000 | 2024-04-23 3:58PM EDT | 129.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 3.13% |
| PDD240426C00130000 | 2024-04-23 3:59PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4,299 | 0 | 6.25% |
| PDD240426C00131000 | 2024-04-23 3:55PM EDT | 131.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| PDD240426C00132000 | 2024-04-23 3:59PM EDT | 132.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 6.25% |
| PDD240426C00133000 | 2024-04-23 3:59PM EDT | 133.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| PDD240426C00134000 | 2024-04-23 3:48PM EDT | 134.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| PDD240426C00135000 | 2024-04-23 3:48PM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 12.50% |
| PDD240426C00136000 | 2024-04-23 3:59PM EDT | 136.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| PDD240426C00137000 | 2024-04-23 3:29PM EDT | 137.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| PDD240426C00138000 | 2024-04-23 3:29PM EDT | 138.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| PDD240426C00139000 | 2024-04-23 3:49PM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| PDD240426C00140000 | 2024-04-23 3:42PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 25.00% |
| PDD240426C00141000 | 2024-04-23 3:46PM EDT | 141.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| PDD240426C00142000 | 2024-03-27 11:01AM EDT | 142.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240426C00143000 | 2024-04-23 10:02AM EDT | 143.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PDD240426C00144000 | 2024-03-26 10:48AM EDT | 144.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240426C00145000 | 2024-04-23 2:59PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| PDD240426C00146000 | 2024-04-10 11:27AM EDT | 146.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDD240426C00150000 | 2024-04-23 11:03AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| PDD240426C00155000 | 2024-04-23 12:14PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| PDD240426C00160000 | 2024-04-23 9:44AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PDD240426C00165000 | 2024-03-14 12:57PM EDT | 165.00 | 2.03 | 0.01 | 0.23 | 0.00 | - | 2 | 1 | 134.38% |
| PDD240426C00170000 | 2024-04-02 10:45AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PDD240426C00175000 | 2024-04-02 10:40AM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240426P00075000 | 2024-04-23 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PDD240426P00080000 | 2024-03-15 11:27AM EDT | 80.00 | 0.59 | 0.00 | 0.22 | 0.00 | - | 11 | 7 | 237.11% |
| PDD240426P00085000 | 2024-04-16 10:12AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240426P00090000 | 2024-04-22 9:40AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240426P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| PDD240426P00098000 | 2024-04-16 12:37PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PDD240426P00099000 | 2024-04-19 11:24AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PDD240426P00100000 | 2024-04-23 10:27AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PDD240426P00101000 | 2024-04-23 12:12PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PDD240426P00102000 | 2024-04-22 11:18AM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PDD240426P00103000 | 2024-04-22 3:16PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240426P00104000 | 2024-04-19 12:21PM EDT | 104.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PDD240426P00105000 | 2024-04-22 2:46PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| PDD240426P00106000 | 2024-04-22 1:08PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| PDD240426P00107000 | 2024-04-23 10:05AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240426P00108000 | 2024-04-22 11:51AM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PDD240426P00109000 | 2024-04-23 3:47PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PDD240426P00110000 | 2024-04-23 3:56PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| PDD240426P00111000 | 2024-04-23 11:33AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PDD240426P00112000 | 2024-04-23 2:12PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PDD240426P00113000 | 2024-04-23 2:36PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| PDD240426P00114000 | 2024-04-23 3:48PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| PDD240426P00115000 | 2024-04-23 3:58PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| PDD240426P00116000 | 2024-04-23 3:56PM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| PDD240426P00117000 | 2024-04-23 3:46PM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| PDD240426P00118000 | 2024-04-23 3:47PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| PDD240426P00119000 | 2024-04-23 3:57PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| PDD240426P00120000 | 2024-04-23 3:46PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 12.50% |
| PDD240426P00121000 | 2024-04-23 3:45PM EDT | 121.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| PDD240426P00122000 | 2024-04-23 3:48PM EDT | 122.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| PDD240426P00123000 | 2024-04-23 3:56PM EDT | 123.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| PDD240426P00124000 | 2024-04-23 3:57PM EDT | 124.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 6.25% |
| PDD240426P00125000 | 2024-04-23 3:51PM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 6.25% |
| PDD240426P00126000 | 2024-04-23 3:55PM EDT | 126.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 6.25% |
| PDD240426P00127000 | 2024-04-23 3:59PM EDT | 127.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 3.13% |
| PDD240426P00128000 | 2024-04-23 3:50PM EDT | 128.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.10% |
| PDD240426P00129000 | 2024-04-23 3:59PM EDT | 129.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
| PDD240426P00130000 | 2024-04-23 3:40PM EDT | 130.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| PDD240426P00131000 | 2024-04-23 3:07PM EDT | 131.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PDD240426P00132000 | 2024-04-23 10:15AM EDT | 132.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PDD240426P00133000 | 2024-04-23 3:40PM EDT | 133.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PDD240426P00135000 | 2024-04-23 3:27PM EDT | 135.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| PDD240426P00136000 | 2024-04-23 3:41PM EDT | 136.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PDD240426P00138000 | 2024-04-23 1:24PM EDT | 138.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PDD240426P00140000 | 2024-04-16 1:41PM EDT | 140.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240426P00143000 | 2024-04-18 10:47AM EDT | 143.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PDD240426P00144000 | 2024-03-22 12:33PM EDT | 144.00 | 20.50 | 29.85 | 31.60 | 0.00 | - | 4 | 0 | 446.92% |
| PDD240426P00150000 | 2024-03-20 3:44PM EDT | 150.00 | 18.60 | 35.65 | 37.60 | 0.00 | - | - | 0 | 483.25% |
© 2024 Yahoo. All rights reserved.