NasdaqGS - Delayed Quote • USD
PDD Holdings Inc. (PDD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503C00095000 | 4/24/2024 7:58 PM | 95 | 33.18 | 33.00 | 35.70 | 0.00 | 0.00% | 1 | 0 | 100.78% |
| PDD240503C00100000 | 4/26/2024 7:02 PM | 100 | 28.45 | 28.05 | 30.65 | 0.45 | 1.61% | 1 | 38 | 85.55% |
| PDD240503C00105000 | 4/22/2024 5:54 PM | 105 | 17.50 | 23.50 | 25.30 | 0.00 | 0.00% | 20 | 19 | 79.49% |
| PDD240503C00107000 | 4/22/2024 2:51 PM | 107 | 11.80 | 22.05 | 23.25 | 0.00 | 0.00% | 1 | 18 | 93.36% |
| PDD240503C00108000 | 4/22/2024 2:38 PM | 108 | 11.00 | 20.55 | 21.80 | 0.00 | 0.00% | 4 | 8 | 97.27% |
| PDD240503C00109000 | 4/19/2024 6:13 PM | 109 | 5.40 | 20.05 | 21.00 | 0.00 | 0.00% | 9 | 8 | 78.13% |
| PDD240503C00110000 | 4/26/2024 7:07 PM | 110 | 18.22 | 19.05 | 20.85 | 0.88 | 5.07% | 1 | 70 | 95.70% |
| PDD240503C00111000 | 4/24/2024 3:28 PM | 111 | 16.60 | 18.10 | 19.15 | 0.00 | 0.00% | 7 | 33 | 77.15% |
| PDD240503C00112000 | 4/26/2024 6:22 PM | 112 | 16.13 | 16.60 | 18.40 | -0.92 | -5.40% | 2 | 60 | 66.21% |
| PDD240503C00113000 | 4/25/2024 4:06 PM | 113 | 12.40 | 16.05 | 17.80 | 0.00 | 0.00% | 1 | 111 | 82.52% |
| PDD240503C00114000 | 4/26/2024 7:18 PM | 114 | 14.80 | 14.95 | 16.40 | 0.30 | 2.07% | 27 | 56 | 68.65% |
| PDD240503C00115000 | 4/26/2024 7:19 PM | 115 | 14.05 | 13.60 | 15.30 | 1.03 | 7.91% | 18 | 250 | 52.83% |
| PDD240503C00116000 | 4/26/2024 7:47 PM | 116 | 13.50 | 12.35 | 14.70 | 2.00 | 17.39% | 1 | 126 | 54.20% |
| PDD240503C00117000 | 4/26/2024 2:43 PM | 117 | 9.90 | 12.05 | 13.00 | 1.23 | 14.19% | 6 | 146 | 50.78% |
| PDD240503C00118000 | 4/26/2024 7:11 PM | 118 | 10.58 | 11.25 | 11.90 | 0.63 | 6.33% | 9 | 71 | 61.43% |
| PDD240503C00119000 | 4/26/2024 2:41 PM | 119 | 7.98 | 10.45 | 11.00 | 0.68 | 9.32% | 5 | 92 | 51.76% |
| PDD240503C00120000 | 4/26/2024 7:54 PM | 120 | 9.70 | 8.55 | 10.95 | 3.30 | 51.56% | 27 | 1,416 | 77.98% |
| PDD240503C00121000 | 4/26/2024 2:42 PM | 121 | 6.26 | 8.25 | 9.65 | 0.96 | 18.11% | 9 | 133 | 50.44% |
| PDD240503C00122000 | 4/26/2024 5:26 PM | 122 | 7.95 | 7.10 | 8.85 | 2.93 | 58.37% | 13 | 173 | 65.82% |
| PDD240503C00123000 | 4/26/2024 7:59 PM | 123 | 7.10 | 6.90 | 8.05 | 2.54 | 55.70% | 33 | 1,060 | 53.27% |
| PDD240503C00124000 | 4/26/2024 7:35 PM | 124 | 6.10 | 5.45 | 6.90 | 2.35 | 62.67% | 47 | 105 | 56.30% |
| PDD240503C00125000 | 4/26/2024 7:10 PM | 125 | 4.70 | 5.15 | 5.50 | 1.40 | 42.42% | 113 | 600 | 43.65% |
| PDD240503C00126000 | 4/26/2024 7:54 PM | 126 | 4.73 | 4.65 | 4.85 | 1.99 | 72.63% | 138 | 122 | 44.41% |
| PDD240503C00127000 | 4/26/2024 7:54 PM | 127 | 4.05 | 4.00 | 4.25 | 1.80 | 80.00% | 388 | 226 | 45.04% |
| PDD240503C00128000 | 4/26/2024 7:29 PM | 128 | 3.30 | 3.40 | 3.60 | 1.48 | 81.32% | 129 | 106 | 44.04% |
| PDD240503C00129000 | 4/26/2024 7:52 PM | 129 | 2.95 | 2.83 | 3.05 | 1.35 | 84.38% | 155 | 117 | 43.80% |
| PDD240503C00130000 | 4/26/2024 7:58 PM | 130 | 2.46 | 2.34 | 2.60 | 1.23 | 100.00% | 604 | 411 | 44.21% |
| PDD240503C00131000 | 4/26/2024 7:53 PM | 131 | 2.05 | 1.95 | 2.18 | 0.99 | 93.40% | 164 | 109 | 44.29% |
| PDD240503C00132000 | 4/26/2024 7:55 PM | 132 | 1.72 | 1.63 | 1.83 | 0.93 | 117.72% | 242 | 162 | 44.65% |
| PDD240503C00133000 | 4/26/2024 7:36 PM | 133 | 1.32 | 1.35 | 1.45 | 0.64 | 94.12% | 86 | 638 | 43.73% |
| PDD240503C00134000 | 4/26/2024 7:46 PM | 134 | 1.14 | 1.04 | 1.18 | 0.68 | 147.83% | 371 | 46 | 43.85% |
| PDD240503C00135000 | 4/26/2024 7:59 PM | 135 | 0.86 | 0.88 | 0.97 | 0.44 | 104.76% | 249 | 274 | 44.29% |
| PDD240503C00136000 | 4/26/2024 7:54 PM | 136 | 0.72 | 0.72 | 0.80 | 0.38 | 111.76% | 263 | 135 | 44.87% |
| PDD240503C00137000 | 4/26/2024 7:54 PM | 137 | 0.62 | 0.59 | 0.66 | 0.34 | 121.43% | 59 | 23 | 45.51% |
| PDD240503C00139000 | 4/26/2024 7:23 PM | 139 | 0.34 | 0.39 | 0.44 | 0.14 | 70.00% | 255 | 17 | 46.58% |
| PDD240503C00140000 | 4/26/2024 7:57 PM | 140 | 0.34 | 0.32 | 0.35 | 0.19 | 126.67% | 663 | 637 | 46.83% |
| PDD240503C00141000 | 4/26/2024 3:23 PM | 141 | 0.17 | 0.26 | 0.31 | -0.21 | -55.26% | 13 | 5 | 48.34% |
| PDD240503C00142000 | 4/26/2024 6:36 PM | 142 | 0.19 | 0.21 | 0.25 | 0.08 | 72.73% | 11 | 0 | 48.78% |
| PDD240503C00144000 | 4/26/2024 2:34 PM | 144 | 0.10 | 0.15 | 0.19 | -0.16 | -61.54% | 150 | 27 | 50.10% |
| PDD240503C00145000 | 4/26/2024 4:46 PM | 145 | 0.12 | 0.13 | 0.16 | 0.04 | 50.00% | 46 | 207 | 51.07% |
| PDD240503C00146000 | 4/26/2024 3:14 PM | 146 | 0.10 | 0.11 | 0.15 | -0.03 | -23.08% | 5 | 239 | 52.44% |
| PDD240503C00150000 | 4/26/2024 7:47 PM | 150 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 2 | 653 | 53.91% |
| PDD240503C00155000 | 4/16/2024 2:15 PM | 155 | 0.08 | 0.02 | 0.22 | 0.00 | 0.00% | 1 | 32 | 71.68% |
| PDD240503C00175000 | 4/23/2024 1:33 PM | 175 | 0.16 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 2 | 105.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503P00090000 | 4/23/2024 7:21 PM | 90 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 9 | 27 | 130.08% |
| PDD240503P00095000 | 4/22/2024 4:50 PM | 95 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 11 | 112.89% |
| PDD240503P00100000 | 4/26/2024 4:45 PM | 100 | 0.06 | 0.00 | 0.20 | 0.01 | 20.00% | 1 | 991 | 96.88% |
| PDD240503P00102000 | 4/23/2024 7:54 PM | 102 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 5 | 90.43% |
| PDD240503P00103000 | 4/26/2024 1:30 PM | 103 | 0.37 | 0.00 | 0.20 | 0.31 | 516.67% | 1 | 12 | 87.30% |
| PDD240503P00104000 | 4/22/2024 1:59 PM | 104 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 20 | 83.98% |
| PDD240503P00105000 | 4/26/2024 4:45 PM | 105 | 0.09 | 0.01 | 0.14 | 0.04 | 80.00% | 12 | 59 | 77.34% |
| PDD240503P00106000 | 4/25/2024 7:45 PM | 106 | 0.06 | 0.01 | 0.20 | 0.00 | 0.00% | 97 | 124 | 78.32% |
| PDD240503P00107000 | 4/26/2024 6:26 PM | 107 | 0.05 | 0.04 | 0.20 | -0.01 | -16.67% | 1 | 94 | 76.76% |
| PDD240503P00108000 | 4/26/2024 4:03 PM | 108 | 0.02 | 0.02 | 0.14 | -0.06 | -75.00% | 13 | 58 | 68.95% |
| PDD240503P00109000 | 4/24/2024 2:54 PM | 109 | 0.06 | 0.01 | 0.18 | 0.00 | 0.00% | 13 | 45 | 67.58% |
| PDD240503P00110000 | 4/26/2024 7:38 PM | 110 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 36 | 733 | 56.64% |
| PDD240503P00111000 | 4/26/2024 2:21 PM | 111 | 0.09 | 0.01 | 0.09 | -0.01 | -10.00% | 2 | 209 | 55.86% |
| PDD240503P00112000 | 4/26/2024 7:20 PM | 112 | 0.05 | 0.02 | 0.10 | -0.08 | -61.54% | 1 | 223 | 54.30% |
| PDD240503P00113000 | 4/26/2024 4:10 PM | 113 | 0.04 | 0.02 | 0.14 | -0.09 | -69.23% | 5 | 160 | 53.91% |
| PDD240503P00114000 | 4/26/2024 4:04 PM | 114 | 0.09 | 0.03 | 0.25 | -0.07 | -43.75% | 3 | 259 | 56.06% |
| PDD240503P00115000 | 4/26/2024 7:46 PM | 115 | 0.05 | 0.05 | 0.09 | -0.12 | -70.59% | 41 | 209 | 48.83% |
| PDD240503P00116000 | 4/26/2024 7:16 PM | 116 | 0.09 | 0.05 | 0.10 | -0.23 | -71.88% | 20 | 200 | 46.68% |
| PDD240503P00117000 | 4/26/2024 7:53 PM | 117 | 0.09 | 0.07 | 0.14 | -0.27 | -75.00% | 10 | 164 | 46.39% |
| PDD240503P00118000 | 4/26/2024 7:47 PM | 118 | 0.15 | 0.11 | 0.17 | -0.24 | -61.54% | 20 | 90 | 44.92% |
| PDD240503P00119000 | 4/26/2024 7:09 PM | 119 | 0.23 | 0.16 | 0.20 | -0.29 | -55.77% | 31 | 2,198 | 43.16% |
| PDD240503P00120000 | 4/26/2024 7:40 PM | 120 | 0.25 | 0.21 | 0.27 | -0.45 | -64.29% | 155 | 941 | 42.68% |
| PDD240503P00121000 | 4/26/2024 7:38 PM | 121 | 0.32 | 0.31 | 0.36 | -0.58 | -64.44% | 49 | 393 | 42.24% |
| PDD240503P00122000 | 4/26/2024 7:34 PM | 122 | 0.45 | 0.41 | 0.47 | -0.72 | -61.54% | 68 | 296 | 41.65% |
| PDD240503P00123000 | 4/26/2024 7:59 PM | 123 | 0.63 | 0.53 | 0.63 | -0.83 | -56.85% | 756 | 220 | 41.60% |
| PDD240503P00124000 | 4/26/2024 7:56 PM | 124 | 0.80 | 0.72 | 0.83 | -0.95 | -54.29% | 1,427 | 2,953 | 41.55% |
| PDD240503P00125000 | 4/26/2024 7:54 PM | 125 | 1.05 | 1.00 | 1.08 | -1.24 | -54.15% | 317 | 517 | 41.63% |
| PDD240503P00126000 | 4/26/2024 7:54 PM | 126 | 1.30 | 1.25 | 1.36 | -1.33 | -50.57% | 75 | 162 | 41.33% |
| PDD240503P00127000 | 4/26/2024 7:54 PM | 127 | 1.66 | 1.59 | 1.77 | -1.54 | -48.12% | 115 | 119 | 42.31% |
| PDD240503P00128000 | 4/26/2024 7:29 PM | 128 | 2.15 | 1.98 | 2.17 | -2.65 | -55.21% | 100 | 43 | 42.19% |
| PDD240503P00129000 | 4/26/2024 7:58 PM | 129 | 2.54 | 2.45 | 2.72 | -2.51 | -49.70% | 54 | 43 | 43.48% |
| PDD240503P00130000 | 4/26/2024 7:40 PM | 130 | 3.10 | 2.97 | 3.15 | -2.20 | -41.51% | 32 | 73 | 42.09% |
| PDD240503P00135000 | 4/26/2024 3:34 PM | 135 | 8.20 | 6.25 | 6.75 | -1.75 | -17.59% | 5 | 4 | 46.05% |
| PDD240503P00136000 | 4/24/2024 7:10 PM | 136 | 8.35 | 6.35 | 8.45 | -0.55 | -6.18% | 1 | 84 | 63.45% |
| PDD240503P00138000 | 4/26/2024 1:47 PM | 138 | 9.85 | 8.85 | 10.20 | -16.90 | -63.18% | 5 | 0 | 53.37% |
Related Tickers
JD JD.com, Inc.
30.34
+6.12%
BABA Alibaba Group Holding Limited
75.55
+0.59%
SE Sea Limited
62.86
+0.05%
9988.HK Alibaba Group Holding Limited
75.300
+3.15%
MELI MercadoLibre, Inc.
1,406.00
+3.09%
9618.HK JD.com, Inc.
117.700
+5.75%
CPNG Coupang, Inc.
22.91
-0.52%
W Wayfair Inc.
52.01
+2.08%
AMZN Amazon.com, Inc.
179.62
+3.43%
CHWY Chewy, Inc.
15.84
+2.99%