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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240621C00035000 | 11/7/2023 7:54 PM | 35 | 75.95 | 104.55 | 106.95 | 0.00 | 0.00% | 1 | 165 | 431.06% |
| PDD240621C00040000 | 8/29/2023 2:17 PM | 40 | 58.60 | 57.25 | 58.35 | 0.00 | 0.00% | 1 | 178 | 0.00% |
| PDD240621C00045000 | 8/29/2023 2:19 PM | 45 | 54.00 | 52.75 | 53.75 | 0.00 | 0.00% | 3 | 172 | 0.00% |
| PDD240621C00050000 | 12/28/2023 4:16 PM | 50 | 97.63 | 91.45 | 94.65 | 0.00 | 0.00% | 10 | 102 | 350.02% |
| PDD240621C00055000 | 10/12/2023 3:58 PM | 55 | 55.20 | 56.35 | 57.80 | 0.00 | 0.00% | 5 | 146 | 0.00% |
| PDD240621C00060000 | 4/19/2024 3:31 PM | 60 | 52.97 | 69.10 | 70.40 | 0.00 | 0.00% | 1 | 404 | 106.35% |
| PDD240621C00065000 | 1/29/2024 2:31 PM | 65 | 72.42 | 61.40 | 65.50 | 0.00 | 0.00% | 1 | 194 | 117.68% |
| PDD240621C00070000 | 4/23/2024 7:51 PM | 70 | 58.70 | 59.35 | 60.55 | 0.00 | 0.00% | 1 | 1,539 | 93.55% |
| PDD240621C00075000 | 3/1/2024 4:16 PM | 75 | 54.60 | 41.20 | 44.25 | 0.00 | 0.00% | 1 | 480 | 0.00% |
| PDD240621C00080000 | 4/23/2024 1:30 PM | 80 | 47.80 | 49.45 | 50.80 | 0.00 | 0.00% | 1 | 119 | 79.76% |
| PDD240621C00085000 | 4/26/2024 1:35 PM | 85 | 45.20 | 44.70 | 45.90 | 5.40 | 13.57% | 66 | 726 | 74.56% |
| PDD240621C00090000 | 4/26/2024 1:30 PM | 90 | 40.49 | 39.80 | 41.05 | 3.99 | 10.93% | 1 | 12,233 | 68.19% |
| PDD240621C00095000 | 4/24/2024 2:01 PM | 95 | 33.70 | 35.55 | 36.30 | 0.00 | 0.00% | 1 | 2,970 | 66.49% |
| PDD240621C00100000 | 4/26/2024 7:54 PM | 100 | 31.20 | 30.65 | 31.65 | 3.73 | 13.58% | 4 | 8,742 | 60.45% |
| PDD240621C00105000 | 4/26/2024 2:25 PM | 105 | 23.35 | 26.60 | 27.15 | -0.05 | -0.21% | 1 | 2,292 | 58.48% |
| PDD240621C00110000 | 4/26/2024 3:48 PM | 110 | 20.93 | 22.55 | 23.15 | 1.11 | 5.60% | 47 | 2,026 | 56.81% |
| PDD240621C00115000 | 4/26/2024 7:48 PM | 115 | 18.82 | 18.45 | 19.00 | 2.82 | 17.62% | 62 | 9,211 | 52.91% |
| PDD240621C00120000 | 4/26/2024 7:56 PM | 120 | 15.50 | 15.40 | 15.55 | 2.40 | 18.32% | 103 | 7,941 | 52.67% |
| PDD240621C00125000 | 4/26/2024 7:45 PM | 125 | 12.55 | 12.40 | 12.55 | 2.23 | 21.61% | 96 | 12,384 | 51.76% |
| PDD240621C00130000 | 4/26/2024 7:56 PM | 130 | 9.90 | 9.80 | 10.00 | 1.90 | 23.75% | 237 | 10,273 | 51.09% |
| PDD240621C00135000 | 4/26/2024 7:56 PM | 135 | 7.74 | 7.65 | 7.80 | 1.49 | 23.84% | 381 | 6,334 | 50.51% |
| PDD240621C00140000 | 4/26/2024 7:51 PM | 140 | 5.90 | 5.90 | 6.05 | 1.15 | 24.21% | 75 | 3,108 | 50.28% |
| PDD240621C00145000 | 4/26/2024 7:59 PM | 145 | 4.55 | 4.50 | 4.60 | 1.04 | 29.63% | 232 | 4,481 | 50.02% |
| PDD240621C00150000 | 4/26/2024 7:56 PM | 150 | 3.40 | 3.35 | 3.50 | 0.78 | 29.77% | 346 | 10,759 | 50.33% |
| PDD240621C00155000 | 4/26/2024 7:25 PM | 155 | 2.50 | 2.53 | 2.62 | 0.55 | 28.21% | 24 | 6,780 | 50.24% |
| PDD240621C00160000 | 4/26/2024 7:44 PM | 160 | 1.90 | 1.88 | 1.97 | 0.22 | 13.10% | 32 | 5,145 | 50.04% |
| PDD240621C00165000 | 4/26/2024 4:23 PM | 165 | 1.27 | 1.41 | 1.49 | 0.17 | 15.45% | 2 | 1,385 | 50.37% |
| PDD240621C00170000 | 4/26/2024 7:43 PM | 170 | 1.07 | 1.06 | 1.24 | 0.12 | 12.63% | 1 | 4,653 | 51.39% |
| PDD240621C00175000 | 4/26/2024 4:44 PM | 175 | 0.70 | 0.80 | 0.86 | 0.08 | 12.90% | 3 | 653 | 51.20% |
| PDD240621C00180000 | 4/26/2024 7:33 PM | 180 | 0.62 | 0.61 | 0.67 | 0.15 | 31.91% | 2 | 2,106 | 51.81% |
| PDD240621C00185000 | 4/23/2024 1:30 PM | 185 | 0.53 | 0.36 | 0.53 | 0.00 | 0.00% | 5 | 358 | 51.42% |
| PDD240621C00190000 | 4/23/2024 1:30 PM | 190 | 0.41 | 0.21 | 0.47 | 0.00 | 0.00% | 5 | 836 | 51.95% |
| PDD240621C00195000 | 4/18/2024 7:16 PM | 195 | 0.27 | 0.15 | 0.43 | 0.00 | 0.00% | 6 | 30 | 53.32% |
| PDD240621C00200000 | 4/18/2024 5:11 PM | 200 | 0.11 | 0.20 | 0.37 | 0.00 | 0.00% | 1 | 356 | 55.81% |
| PDD240621C00210000 | 3/14/2024 5:14 PM | 210 | 1.58 | 0.06 | 0.36 | 0.00 | 0.00% | 1 | 64 | 58.20% |
| PDD240621C00220000 | 4/26/2024 3:19 PM | 220 | 0.16 | 0.06 | 0.16 | -0.28 | -63.64% | 10 | 85 | 57.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240621P00035000 | 3/25/2024 1:35 PM | 35 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 495 | 50.00% |
| PDD240621P00040000 | 3/12/2024 4:42 PM | 40 | 0.30 | 0.01 | 0.26 | 0.00 | 0.00% | 2 | 303 | 132.03% |
| PDD240621P00045000 | 11/20/2023 5:25 PM | 45 | 0.48 | 0.00 | 0.42 | 0.00 | 0.00% | 3 | 1,084 | 126.86% |
| PDD240621P00050000 | 4/9/2024 5:29 PM | 50 | 0.08 | 0.01 | 0.24 | 0.00 | 0.00% | 2 | 323 | 107.03% |
| PDD240621P00055000 | 4/5/2024 1:31 PM | 55 | 0.09 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 6,266 | 82.03% |
| PDD240621P00060000 | 3/19/2024 6:54 PM | 60 | 0.31 | 0.04 | 0.19 | 0.00 | 0.00% | 50 | 12,070 | 86.91% |
| PDD240621P00065000 | 4/18/2024 4:32 PM | 65 | 0.09 | 0.03 | 0.22 | 0.00 | 0.00% | 9 | 3,883 | 79.39% |
| PDD240621P00070000 | 4/25/2024 6:47 PM | 70 | 0.11 | 0.04 | 0.26 | 0.00 | 0.00% | 1 | 1,745 | 73.44% |
| PDD240621P00075000 | 4/23/2024 4:04 PM | 75 | 0.16 | 0.06 | 0.32 | 0.00 | 0.00% | 7 | 11,101 | 68.26% |
| PDD240621P00080000 | 4/23/2024 1:53 PM | 80 | 0.24 | 0.15 | 0.39 | 0.00 | 0.00% | 10 | 4,170 | 64.65% |
| PDD240621P00085000 | 4/26/2024 5:15 PM | 85 | 0.28 | 0.14 | 0.36 | -0.08 | -22.22% | 43 | 1,690 | 56.74% |
| PDD240621P00090000 | 4/26/2024 5:40 PM | 90 | 0.42 | 0.23 | 0.47 | -0.10 | -19.23% | 6 | 11,489 | 53.08% |
| PDD240621P00095000 | 4/25/2024 7:26 PM | 95 | 0.77 | 0.61 | 0.66 | 0.00 | 0.00% | 6 | 1,458 | 52.39% |
| PDD240621P00100000 | 4/26/2024 4:13 PM | 100 | 1.08 | 0.98 | 1.02 | -0.20 | -15.62% | 18 | 8,432 | 50.66% |
| PDD240621P00105000 | 4/26/2024 6:35 PM | 105 | 1.69 | 1.56 | 1.60 | -0.28 | -14.21% | 10 | 1,463 | 49.68% |
| PDD240621P00110000 | 4/26/2024 7:59 PM | 110 | 2.43 | 2.41 | 2.45 | -0.64 | -20.85% | 36 | 2,545 | 48.72% |
| PDD240621P00115000 | 4/26/2024 7:20 PM | 115 | 3.60 | 3.55 | 3.70 | -1.10 | -23.40% | 68 | 7,531 | 48.36% |
| PDD240621P00120000 | 4/26/2024 7:59 PM | 120 | 5.20 | 5.15 | 5.30 | -1.05 | -16.80% | 46 | 4,671 | 47.84% |
| PDD240621P00125000 | 4/26/2024 3:05 PM | 125 | 8.00 | 7.10 | 7.30 | -0.63 | -7.30% | 21 | 3,326 | 47.29% |
| PDD240621P00130000 | 4/26/2024 4:20 PM | 130 | 10.30 | 9.55 | 9.70 | -0.40 | -3.74% | 167 | 2,230 | 46.64% |
| PDD240621P00135000 | 4/25/2024 2:25 PM | 135 | 14.40 | 12.35 | 12.55 | 0.00 | 0.00% | 10 | 1,182 | 46.17% |
| PDD240621P00140000 | 4/26/2024 4:25 PM | 140 | 16.50 | 15.55 | 15.80 | -1.35 | -7.56% | 12 | 2,173 | 45.72% |
| PDD240621P00145000 | 4/24/2024 3:07 PM | 145 | 20.75 | 19.00 | 19.40 | 0.00 | 0.00% | 4 | 1,949 | 45.22% |
| PDD240621P00150000 | 4/25/2024 1:48 PM | 150 | 26.25 | 22.90 | 23.40 | 0.00 | 0.00% | 2 | 654 | 45.28% |
| PDD240621P00155000 | 4/16/2024 1:38 PM | 155 | 42.55 | 27.10 | 27.65 | 0.00 | 0.00% | 10 | 831 | 45.39% |
| PDD240621P00160000 | 3/18/2024 2:04 PM | 160 | 36.55 | 45.80 | 47.35 | 0.00 | 0.00% | 1 | 160 | 129.76% |
| PDD240621P00165000 | 2/5/2024 6:04 PM | 165 | 44.90 | 46.95 | 47.95 | 0.00 | 0.00% | 3 | 160 | 114.58% |
| PDD240621P00170000 | 1/24/2024 5:36 PM | 170 | 31.40 | 43.65 | 44.80 | 0.00 | 0.00% | 3 | 13 | 71.75% |
| PDD240621P00175000 | 2/13/2024 8:52 PM | 175 | 47.80 | 53.70 | 54.65 | 0.00 | 0.00% | 3 | 5 | 107.50% |
| PDD240621P00180000 | 12/5/2023 5:27 PM | 180 | 42.35 | 36.75 | 37.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| PDD240621P00185000 | 3/14/2024 7:07 PM | 185 | 63.75 | 68.70 | 70.20 | 0.00 | 0.00% | 1 | 0 | 146.18% |
| PDD240621P00190000 | 3/14/2024 6:17 PM | 190 | 68.15 | 73.95 | 75.20 | 0.00 | 0.00% | 7 | 0 | 151.51% |
| PDD240621P00195000 | 3/19/2024 3:40 PM | 195 | 70.50 | 80.65 | 81.70 | 0.00 | 0.00% | 8 | 0 | 164.48% |
| PDD240621P00200000 | 3/18/2024 6:42 PM | 200 | 72.20 | 85.55 | 87.25 | 0.00 | 0.00% | 7 | 0 | 170.00% |
| PDD240621P00210000 | 12/6/2023 5:07 PM | 210 | 67.00 | 63.10 | 64.75 | 0.00 | 0.00% | 14 | 13 | 0.00% |
| PDD240621P00220000 | 12/21/2023 5:14 PM | 220 | 74.54 | 74.20 | 78.75 | 0.00 | 0.00% | - | 2 | 0.00% |
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%
W Wayfair Inc.
52.01
+2.08%
CPNG Coupang, Inc.
22.91
-0.52%
AMZN Amazon.com, Inc.
179.62
+3.43%
CHWY Chewy, Inc.
15.84
+2.99%