PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240510C00140000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 3.20 | 3.20 | 3.75 | +0.48 | +17.65% | 165 | 1,319 | 51.71% |
| PDD240517C00140000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 4.90 | 4.80 | 4.95 | +0.60 | +13.95% | 3,849 | 15,667 | 47.95% |
| PDD240524C00140000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 6.10 | 5.90 | 6.45 | +0.88 | +16.86% | 62 | 169 | 49.88% |
| PDD240531C00140000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 8.55 | 8.60 | 9.40 | +0.60 | +7.55% | 481 | 10,130 | 59.78% |
| PDD240607C00140000 | 2024-05-03 9:48AM EDT | 2024-06-07 | 8.50 | 9.40 | 9.60 | -1.20 | -12.37% | 1 | 88 | 56.04% |
| PDD240621C00140000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 10.66 | 10.65 | 10.80 | +1.06 | +11.04% | 478 | 3,725 | 53.09% |
| PDD240719C00140000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 12.60 | 12.60 | 12.75 | +0.35 | +2.86% | 97 | 584 | 50.06% |
| PDD240816C00140000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 14.45 | 14.60 | 14.85 | +0.80 | +5.86% | 41 | 587 | 49.85% |
| PDD240920C00140000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 17.88 | 17.85 | 18.05 | +0.98 | +5.80% | 23 | 10,283 | 52.18% |
| PDD241018C00140000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 19.25 | 19.25 | 19.50 | +0.75 | +4.05% | 19 | 10,382 | 51.41% |
| PDD250117C00140000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 24.80 | 24.65 | 24.95 | +0.95 | +3.98% | 13 | 1,912 | 53.11% |
| PDD250321C00140000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 22.47 | 27.85 | 29.20 | 0.00 | - | 1 | 3 | 54.92% |
| PDD250620C00140000 | 2024-05-02 11:20AM EDT | 2025-06-20 | 28.50 | 31.90 | 32.55 | 0.00 | - | 1 | 308 | 54.94% |
| PDD251219C00140000 | 2024-05-02 9:40AM EDT | 2025-12-19 | 34.10 | 38.60 | 39.80 | 0.00 | - | 1 | 22 | 56.06% |
| PDD260116C00140000 | 2024-05-03 10:10AM EDT | 2026-01-16 | 38.50 | 39.55 | 40.35 | +2.50 | +6.94% | 2 | 241 | 55.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240510P00140000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 3.05 | 2.92 | 3.10 | -2.12 | -41.01% | 170 | 42 | 48.80% |
| PDD240517P00140000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 4.65 | 4.10 | 4.60 | -1.93 | -29.33% | 129 | 2,609 | 46.31% |
| PDD240524P00140000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 5.54 | 5.30 | 5.75 | -9.51 | -63.19% | 8 | 1,012 | 45.84% |
| PDD240531P00140000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 8.15 | 7.25 | 8.55 | -0.75 | -8.43% | 21 | 29 | 53.63% |
| PDD240607P00140000 | 2024-05-03 2:10PM EDT | 2024-06-07 | 8.96 | 8.40 | 8.80 | +8.96 | - | 34 | 0 | 51.78% |
| PDD240614P00140000 | 2024-05-03 1:33PM EDT | 2024-06-14 | 9.55 | 7.40 | 9.70 | +9.55 | - | 10 | - | 53.00% |
| PDD240621P00140000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 9.80 | 9.55 | 9.75 | -1.40 | -12.50% | 154 | 3,392 | 49.15% |
| PDD240719P00140000 | 2024-05-03 2:46PM EDT | 2024-07-19 | 11.25 | 11.00 | 11.15 | -1.25 | -10.00% | 173 | 1,288 | 44.46% |
| PDD240816P00140000 | 2024-05-03 12:32PM EDT | 2024-08-16 | 13.06 | 12.40 | 12.65 | -7.09 | -35.19% | 1 | 77 | 43.02% |
| PDD240920P00140000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 15.90 | 15.00 | 15.15 | -0.40 | -2.45% | 12 | 6,295 | 44.50% |
| PDD241018P00140000 | 2024-05-03 2:49PM EDT | 2024-10-18 | 16.18 | 15.90 | 16.20 | -1.97 | -10.85% | 44 | 43 | 43.39% |
| PDD250117P00140000 | 2024-05-03 9:59AM EDT | 2025-01-17 | 21.00 | 19.55 | 19.90 | +0.40 | +1.94% | 10 | 1,065 | 42.87% |
| PDD250620P00140000 | 2024-05-03 3:08PM EDT | 2025-06-20 | 24.68 | 24.25 | 25.05 | -9.92 | -28.67% | 1 | 120 | 42.77% |
| PDD251219P00140000 | 2024-03-19 1:59PM EDT | 2025-12-19 | 39.55 | 39.30 | 39.95 | 0.00 | - | 20 | 20 | 57.00% |
| PDD260116P00140000 | 2024-04-30 3:44PM EDT | 2026-01-16 | 34.68 | 28.95 | 29.70 | 0.00 | - | 1 | 390 | 41.39% |
© 2024 Yahoo. All rights reserved.