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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117C00020000 | 1/3/2024 2:53 PM | 20 | 130.00 | 103.60 | 107.80 | 0.00 | 0.00% | 2 | 47 | 0.00% |
| PDD250117C00022500 | 10/27/2022 5:18 PM | 22.5 | 37.95 | 47.30 | 49.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| PDD250117C00025000 | 11/15/2022 8:44 PM | 25 | 52.20 | 65.05 | 68.35 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| PDD250117C00030000 | 4/26/2024 1:30 PM | 30 | 100.75 | 100.10 | 101.45 | -17.86 | -15.06% | 1 | 73 | 111.26% |
| PDD250117C00035000 | 9/18/2023 6:54 PM | 35 | 68.50 | 72.15 | 74.70 | 0.00 | 0.00% | 2 | 42 | 0.00% |
| PDD250117C00040000 | 4/24/2024 5:07 PM | 40 | 89.30 | 90.75 | 92.05 | 0.00 | 0.00% | 1 | 98 | 98.29% |
| PDD250117C00045000 | 4/16/2024 6:22 PM | 45 | 71.70 | 86.10 | 87.40 | 0.00 | 0.00% | 1 | 43 | 92.87% |
| PDD250117C00050000 | 4/23/2024 2:34 PM | 50 | 79.60 | 81.30 | 82.75 | 0.00 | 0.00% | 1 | 109 | 87.02% |
| PDD250117C00055000 | 3/20/2024 6:05 PM | 55 | 82.90 | 59.65 | 63.70 | 0.00 | 0.00% | 1 | 54 | 0.00% |
| PDD250117C00060000 | 4/12/2024 6:32 PM | 60 | 60.00 | 72.15 | 73.60 | 0.00 | 0.00% | 1 | 54 | 78.50% |
| PDD250117C00065000 | 3/21/2024 1:50 PM | 65 | 67.40 | 52.80 | 54.20 | 0.00 | 0.00% | 5 | 470 | 0.00% |
| PDD250117C00070000 | 4/24/2024 7:31 PM | 70 | 62.05 | 63.15 | 64.55 | 0.00 | 0.00% | 25 | 592 | 70.90% |
| PDD250117C00075000 | 4/23/2024 3:44 PM | 75 | 58.31 | 59.25 | 60.00 | 0.00 | 0.00% | 1 | 794 | 68.48% |
| PDD250117C00080000 | 4/25/2024 5:27 PM | 80 | 52.00 | 54.65 | 55.90 | 0.00 | 0.00% | 1 | 164 | 65.27% |
| PDD250117C00085000 | 4/26/2024 2:39 PM | 85 | 48.60 | 51.15 | 52.25 | 0.70 | 1.46% | 1 | 584 | 65.00% |
| PDD250117C00090000 | 4/26/2024 7:54 PM | 90 | 47.55 | 47.20 | 48.15 | 1.80 | 3.93% | 2 | 1,174 | 62.54% |
| PDD250117C00095000 | 4/25/2024 2:08 PM | 95 | 40.10 | 42.60 | 44.60 | 0.00 | 0.00% | 2 | 890 | 59.70% |
| PDD250117C00100000 | 4/25/2024 1:44 PM | 100 | 40.30 | 39.95 | 40.95 | 3.70 | 10.11% | 1 | 1,131 | 59.51% |
| PDD250117C00105000 | 4/26/2024 7:51 PM | 105 | 36.68 | 36.60 | 37.20 | 2.68 | 7.88% | 1 | 2,631 | 57.67% |
| PDD250117C00110000 | 4/25/2024 7:58 PM | 110 | 30.75 | 33.10 | 34.45 | 0.00 | 0.00% | 1 | 1,706 | 56.69% |
| PDD250117C00115000 | 4/25/2024 5:31 PM | 115 | 27.93 | 30.45 | 30.85 | 0.00 | 0.00% | 1 | 773 | 55.33% |
| PDD250117C00120000 | 4/26/2024 7:09 PM | 120 | 27.05 | 27.55 | 28.00 | 2.20 | 8.85% | 8 | 1,299 | 54.25% |
| PDD250117C00125000 | 4/26/2024 7:48 PM | 125 | 25.10 | 25.00 | 25.45 | 2.30 | 10.09% | 525 | 2,104 | 53.58% |
| PDD250117C00130000 | 4/26/2024 5:02 PM | 130 | 21.89 | 22.65 | 22.95 | 1.24 | 6.00% | 1 | 1,080 | 52.85% |
| PDD250117C00135000 | 4/26/2024 2:14 PM | 135 | 18.20 | 20.40 | 20.70 | -1.65 | -8.31% | 3 | 724 | 52.16% |
| PDD250117C00140000 | 4/24/2024 7:34 PM | 140 | 17.30 | 17.95 | 18.65 | 0.00 | 0.00% | 3 | 1,911 | 51.13% |
| PDD250117C00145000 | 4/26/2024 4:55 PM | 145 | 15.80 | 16.40 | 16.75 | -0.15 | -0.94% | 8 | 1,945 | 50.96% |
| PDD250117C00150000 | 4/26/2024 7:55 PM | 150 | 14.90 | 14.75 | 15.00 | 1.45 | 10.78% | 33 | 31,076 | 50.52% |
| PDD250117C00155000 | 4/26/2024 4:31 PM | 155 | 12.65 | 13.20 | 13.45 | 1.00 | 8.58% | 2 | 2,406 | 50.11% |
| PDD250117C00160000 | 4/26/2024 4:07 PM | 160 | 11.30 | 11.65 | 12.05 | 0.68 | 6.40% | 3 | 1,043 | 50.06% |
| PDD250117C00165000 | 4/26/2024 5:37 PM | 165 | 10.10 | 10.10 | 10.80 | -0.40 | -3.81% | 300 | 4,619 | 49.78% |
| PDD250117C00170000 | 4/23/2024 4:53 PM | 170 | 9.30 | 9.35 | 9.65 | 0.00 | 0.00% | 86 | 2,404 | 49.48% |
| PDD250117C00175000 | 4/26/2024 5:19 PM | 175 | 8.00 | 8.30 | 8.60 | 0.55 | 7.38% | 287 | 6,798 | 49.16% |
| PDD250117C00180000 | 4/26/2024 7:24 PM | 180 | 7.44 | 7.45 | 7.70 | 0.84 | 12.73% | 212 | 1,708 | 49.00% |
| PDD250117C00185000 | 4/26/2024 7:24 PM | 185 | 6.64 | 6.60 | 6.85 | 0.34 | 5.40% | 2 | 1,378 | 48.73% |
| PDD250117C00190000 | 4/24/2024 7:30 PM | 190 | 5.56 | 5.90 | 6.15 | 0.00 | 0.00% | 12 | 299 | 48.66% |
| PDD250117C00195000 | 4/26/2024 7:26 PM | 195 | 5.30 | 5.25 | 5.45 | 0.05 | 0.95% | 11 | 294 | 48.39% |
| PDD250117C00200000 | 4/25/2024 3:07 PM | 200 | 4.00 | 4.70 | 4.85 | 0.00 | 0.00% | 11 | 1,016 | 48.21% |
| PDD250117C00210000 | 4/26/2024 7:43 PM | 210 | 3.80 | 3.75 | 3.90 | 0.00 | 0.00% | 58 | 525 | 48.13% |
| PDD250117C00220000 | 4/26/2024 2:15 PM | 220 | 2.54 | 2.98 | 3.10 | -0.02 | -0.78% | 2 | 539 | 47.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117P00020000 | 4/25/2024 5:21 PM | 20 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 358 | 83.98% |
| PDD250117P00022500 | 3/6/2024 8:25 PM | 22.5 | 0.17 | 0.04 | 0.00 | 0.00 | 0.00% | 6 | 57 | 71.88% |
| PDD250117P00025000 | 3/12/2024 2:55 PM | 25 | 0.40 | 0.06 | 0.40 | 0.00 | 0.00% | 1 | 106 | 89.45% |
| PDD250117P00030000 | 4/19/2024 4:33 PM | 30 | 0.21 | 0.06 | 0.43 | 0.00 | 0.00% | 100 | 387 | 80.47% |
| PDD250117P00035000 | 4/24/2024 2:44 PM | 35 | 0.19 | 0.10 | 0.52 | 0.00 | 0.00% | 5 | 167 | 74.85% |
| PDD250117P00040000 | 4/22/2024 2:17 PM | 40 | 0.33 | 0.20 | 0.35 | -0.07 | -17.50% | 200 | 1,738 | 66.31% |
| PDD250117P00045000 | 4/26/2024 7:26 PM | 45 | 0.44 | 0.37 | 0.50 | -0.81 | -64.80% | 212 | 365 | 64.60% |
| PDD250117P00050000 | 4/26/2024 4:10 PM | 50 | 0.62 | 0.42 | 0.90 | 0.04 | 6.90% | 4 | 999 | 63.14% |
| PDD250117P00055000 | 4/19/2024 7:08 PM | 55 | 1.25 | 0.64 | 1.11 | 0.00 | 0.00% | 1 | 758 | 60.64% |
| PDD250117P00060000 | 4/25/2024 3:43 PM | 60 | 1.11 | 0.89 | 1.35 | 0.00 | 0.00% | 9 | 4,566 | 58.11% |
| PDD250117P00065000 | 4/22/2024 7:23 PM | 65 | 1.50 | 1.21 | 1.70 | 0.00 | 0.00% | 2 | 2,003 | 56.10% |
| PDD250117P00070000 | 4/26/2024 5:52 PM | 70 | 1.86 | 1.73 | 1.85 | 0.06 | 3.33% | 2 | 6,890 | 53.67% |
| PDD250117P00075000 | 4/23/2024 1:43 PM | 75 | 2.40 | 2.20 | 2.38 | 0.00 | 0.00% | 2 | 1,701 | 52.06% |
| PDD250117P00080000 | 4/26/2024 7:10 PM | 80 | 3.00 | 2.84 | 3.05 | -0.10 | -3.23% | 2 | 5,447 | 50.84% |
| PDD250117P00085000 | 4/23/2024 1:42 PM | 85 | 3.75 | 3.60 | 3.85 | 0.00 | 0.00% | 150 | 1,005 | 50.26% |
| PDD250117P00090000 | 4/26/2024 7:02 PM | 90 | 4.75 | 4.55 | 4.75 | -0.30 | -5.94% | 4 | 2,853 | 48.99% |
| PDD250117P00095000 | 4/25/2024 6:36 PM | 95 | 6.35 | 5.65 | 5.80 | 0.00 | 0.00% | 100 | 2,917 | 47.79% |
| PDD250117P00100000 | 4/26/2024 2:40 PM | 100 | 7.60 | 6.95 | 7.10 | -0.20 | -2.56% | 50 | 5,680 | 46.94% |
| PDD250117P00105000 | 4/26/2024 2:21 PM | 105 | 9.30 | 8.35 | 8.55 | 0.05 | 0.54% | 1 | 3,367 | 46.03% |
| PDD250117P00110000 | 4/26/2024 7:10 PM | 110 | 10.35 | 10.00 | 10.20 | 0.00 | 0.00% | 5 | 8,482 | 45.18% |
| PDD250117P00115000 | 4/26/2024 4:19 PM | 115 | 12.45 | 11.85 | 12.05 | -0.40 | -3.11% | 6 | 2,223 | 44.37% |
| PDD250117P00120000 | 4/26/2024 1:57 PM | 120 | 14.75 | 13.95 | 14.15 | -0.30 | -1.99% | 1 | 4,318 | 43.70% |
| PDD250117P00125000 | 4/26/2024 3:47 PM | 125 | 17.05 | 16.20 | 16.40 | -0.70 | -3.94% | 4 | 4,341 | 42.92% |
| PDD250117P00130000 | 4/26/2024 4:59 PM | 130 | 19.40 | 18.65 | 18.90 | -1.25 | -6.05% | 4 | 1,619 | 42.26% |
| PDD250117P00135000 | 4/25/2024 3:37 PM | 135 | 23.30 | 21.30 | 21.55 | 0.00 | 0.00% | 1 | 348 | 41.49% |
| PDD250117P00140000 | 4/26/2024 6:35 PM | 140 | 24.90 | 24.15 | 24.45 | -1.45 | -5.50% | 3 | 920 | 40.84% |
| PDD250117P00145000 | 4/24/2024 5:54 PM | 145 | 28.30 | 27.20 | 27.50 | 0.00 | 0.00% | 80 | 358 | 40.10% |
| PDD250117P00150000 | 4/26/2024 7:11 PM | 150 | 31.00 | 30.40 | 30.80 | -0.70 | -2.21% | 1 | 1,111 | 39.51% |
| PDD250117P00155000 | 4/23/2024 3:52 PM | 155 | 35.31 | 33.55 | 34.30 | 0.00 | 0.00% | 25 | 860 | 38.97% |
| PDD250117P00160000 | 4/23/2024 7:29 PM | 160 | 38.51 | 37.15 | 38.00 | 0.00 | 0.00% | 7 | 124 | 38.51% |
| PDD250117P00165000 | 4/8/2024 2:50 PM | 165 | 51.85 | 41.10 | 41.75 | 0.00 | 0.00% | 3 | 116 | 37.77% |
| PDD250117P00170000 | 4/23/2024 4:32 PM | 170 | 46.70 | 44.75 | 47.35 | 0.00 | 0.00% | 5 | 59 | 41.77% |
| PDD250117P00175000 | 3/21/2024 3:53 PM | 175 | 54.59 | 61.10 | 62.95 | 0.00 | 0.00% | 5 | 138 | 67.99% |
| PDD250117P00180000 | 3/20/2024 7:39 PM | 180 | 53.26 | 65.00 | 67.50 | 0.00 | 0.00% | 1 | 17 | 68.54% |
| PDD250117P00185000 | 3/19/2024 7:33 PM | 185 | 63.00 | 71.25 | 72.75 | 0.00 | 0.00% | 17 | 21 | 72.56% |
| PDD250117P00190000 | 3/14/2024 6:54 PM | 190 | 71.90 | 72.70 | 76.00 | 0.00 | 0.00% | 5 | 5 | 68.37% |
| PDD250117P00195000 | 12/27/2023 3:53 PM | 195 | 57.83 | 57.60 | 59.40 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| PDD250117P00200000 | 4/4/2024 6:17 PM | 200 | 81.16 | 70.75 | 72.50 | 0.00 | 0.00% | 1 | 0 | 36.50% |
| PDD250117P00210000 | 3/14/2024 3:26 PM | 210 | 91.50 | 92.40 | 96.30 | 0.00 | 0.00% | 1 | 1 | 76.01% |
| PDD250117P00220000 | 3/19/2024 2:11 PM | 220 | 96.10 | 104.20 | 107.90 | 0.00 | 0.00% | 3 | 0 | 83.62% |
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%