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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250620C00040000 | 8/29/2023 3:00 PM | 40 | 61.60 | 60.00 | 63.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PDD250620C00045000 | 8/29/2023 3:17 PM | 45 | 58.13 | 56.35 | 59.60 | 0.00 | 0.00% | - | 20 | 0.00% |
| PDD250620C00050000 | 3/19/2024 6:56 PM | 50 | 83.85 | 66.50 | 71.25 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| PDD250620C00065000 | 2/26/2024 2:44 PM | 65 | 67.50 | 58.95 | 60.55 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| PDD250620C00070000 | 3/26/2024 1:30 PM | 70 | 56.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PDD250620C00075000 | 4/18/2024 6:39 PM | 75 | 49.55 | 62.50 | 65.75 | 0.00 | 0.00% | 1 | 9 | 70.29% |
| PDD250620C00080000 | 4/3/2024 3:40 PM | 80 | 51.60 | 58.10 | 62.00 | 0.00 | 0.00% | 1 | 12 | 67.31% |
| PDD250620C00085000 | 4/25/2024 4:55 PM | 85 | 52.35 | 55.40 | 56.35 | 0.00 | 0.00% | 2 | 6 | 64.03% |
| PDD250620C00090000 | 4/25/2024 4:55 PM | 90 | 48.85 | 50.95 | 53.40 | 0.00 | 0.00% | 7 | 20 | 62.03% |
| PDD250620C00095000 | 4/26/2024 1:47 PM | 95 | 48.05 | 48.45 | 49.90 | 4.15 | 9.45% | 1 | 11 | 61.63% |
| PDD250620C00100000 | 4/25/2024 4:55 PM | 100 | 42.50 | 45.25 | 46.75 | 0.00 | 0.00% | 1 | 23 | 60.50% |
| PDD250620C00105000 | 4/23/2024 2:26 PM | 105 | 40.70 | 42.35 | 43.50 | 0.00 | 0.00% | 2 | 59 | 59.37% |
| PDD250620C00110000 | 4/18/2024 1:57 PM | 110 | 29.00 | 39.35 | 40.95 | 0.00 | 0.00% | 1 | 46 | 58.67% |
| PDD250620C00115000 | 4/19/2024 5:44 PM | 115 | 24.99 | 36.75 | 37.90 | 0.00 | 0.00% | 2 | 21 | 57.62% |
| PDD250620C00120000 | 4/24/2024 7:21 PM | 120 | 33.00 | 34.05 | 35.40 | 0.00 | 0.00% | 1 | 136 | 56.82% |
| PDD250620C00125000 | 4/25/2024 4:45 PM | 125 | 29.05 | 31.70 | 32.90 | 0.00 | 0.00% | 212 | 512 | 56.14% |
| PDD250620C00130000 | 4/23/2024 6:25 PM | 130 | 28.55 | 29.35 | 29.80 | 0.00 | 0.00% | 14 | 129 | 54.68% |
| PDD250620C00135000 | 4/26/2024 2:03 PM | 135 | 24.35 | 27.20 | 27.75 | 1.75 | 7.74% | 1 | 213 | 54.21% |
| PDD250620C00140000 | 4/25/2024 2:27 PM | 140 | 23.79 | 25.15 | 26.45 | 0.84 | 3.66% | 2 | 308 | 54.32% |
| PDD250620C00145000 | 4/26/2024 7:53 PM | 145 | 23.35 | 23.30 | 24.60 | 7.07 | 43.43% | 2 | 272 | 53.89% |
| PDD250620C00150000 | 4/26/2024 7:29 PM | 150 | 21.55 | 21.50 | 22.65 | 0.25 | 1.17% | 4 | 481 | 53.24% |
| PDD250620C00155000 | 4/23/2024 7:12 PM | 155 | 19.22 | 19.90 | 20.25 | 0.00 | 0.00% | 1 | 115 | 52.18% |
| PDD250620C00160000 | 4/26/2024 5:02 PM | 160 | 17.81 | 16.35 | 18.75 | 1.66 | 10.28% | 1 | 142 | 52.17% |
| PDD250620C00165000 | 4/10/2024 3:56 PM | 165 | 14.05 | 16.90 | 17.30 | 0.00 | 0.00% | 45 | 393 | 51.40% |
| PDD250620C00170000 | 4/26/2024 7:15 PM | 170 | 15.40 | 13.60 | 16.00 | 4.45 | 40.64% | 1 | 97 | 51.47% |
| PDD250620C00175000 | 4/25/2024 3:36 PM | 175 | 12.75 | 14.35 | 14.95 | 0.00 | 0.00% | 4 | 2,964 | 50.93% |
| PDD250620C00180000 | 4/24/2024 6:51 PM | 180 | 12.52 | 13.25 | 13.60 | 0.00 | 0.00% | 1 | 592 | 50.48% |
| PDD250620C00185000 | 4/19/2024 2:12 PM | 185 | 7.15 | 12.15 | 12.55 | 0.00 | 0.00% | 1 | 180 | 50.16% |
| PDD250620C00190000 | 4/18/2024 3:12 PM | 190 | 7.80 | 11.25 | 11.60 | 0.00 | 0.00% | 2 | 109 | 50.34% |
| PDD250620C00195000 | 4/2/2024 2:17 PM | 195 | 9.55 | 10.25 | 10.70 | 0.00 | 0.00% | 21 | 142 | 50.11% |
| PDD250620C00200000 | 4/24/2024 5:28 PM | 200 | 8.95 | 9.50 | 9.90 | 0.00 | 0.00% | 41 | 318 | 49.96% |
| PDD250620C00210000 | 4/22/2024 5:00 PM | 210 | 6.53 | 8.15 | 8.45 | 0.00 | 0.00% | 4 | 545 | 49.62% |
| PDD250620C00220000 | 4/25/2024 1:41 PM | 220 | 6.25 | 6.90 | 7.20 | 0.00 | 0.00% | 4 | 402 | 49.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250620P00040000 | 3/8/2024 4:25 PM | 40 | 1.71 | 0.77 | 1.45 | 0.00 | 0.00% | 20 | 91 | 67.65% |
| PDD250620P00045000 | 3/6/2024 2:56 PM | 45 | 1.83 | 1.10 | 1.85 | 0.00 | 0.00% | 1 | 43 | 65.31% |
| PDD250620P00050000 | 4/19/2024 2:44 PM | 50 | 1.96 | 0.89 | 2.08 | 0.00 | 0.00% | 10 | 30 | 59.49% |
| PDD250620P00055000 | 4/1/2024 2:25 PM | 55 | 2.75 | 1.21 | 2.55 | 0.00 | 0.00% | 30 | 37 | 57.34% |
| PDD250620P00060000 | 4/15/2024 1:33 PM | 60 | 3.00 | 2.05 | 2.35 | 0.00 | 0.00% | 14 | 1,524 | 54.43% |
| PDD250620P00065000 | 3/13/2024 2:55 PM | 65 | 5.45 | 3.60 | 3.80 | 0.00 | 0.00% | 4 | 346 | 57.76% |
| PDD250620P00070000 | 4/18/2024 1:30 PM | 70 | 4.85 | 3.35 | 3.55 | 0.00 | 0.00% | 1 | 24 | 51.54% |
| PDD250620P00075000 | 4/24/2024 1:38 PM | 75 | 4.30 | 4.15 | 4.35 | 0.00 | 0.00% | 400 | 417 | 50.32% |
| PDD250620P00080000 | 4/16/2024 4:40 PM | 80 | 7.30 | 5.10 | 5.30 | 0.00 | 0.00% | 3 | 110 | 49.63% |
| PDD250620P00085000 | 4/2/2024 3:02 PM | 85 | 9.20 | 6.15 | 6.35 | 0.00 | 0.00% | 22 | 219 | 48.49% |
| PDD250620P00090000 | 4/18/2024 7:24 PM | 90 | 10.23 | 7.40 | 7.60 | 0.00 | 0.00% | 2 | 439 | 47.61% |
| PDD250620P00095000 | 4/22/2024 4:46 PM | 95 | 10.40 | 8.75 | 9.00 | 0.00 | 0.00% | 16 | 257 | 46.77% |
| PDD250620P00100000 | 4/25/2024 7:09 PM | 100 | 11.10 | 10.30 | 10.55 | 0.00 | 0.00% | 2 | 398 | 45.95% |
| PDD250620P00105000 | 4/22/2024 7:19 PM | 105 | 13.30 | 11.95 | 12.30 | 0.00 | 0.00% | 6 | 48 | 45.26% |
| PDD250620P00110000 | 4/22/2024 5:19 PM | 110 | 16.00 | 13.80 | 14.15 | 0.00 | 0.00% | 1 | 37 | 44.46% |
| PDD250620P00115000 | 4/23/2024 1:49 PM | 115 | 16.02 | 15.85 | 16.75 | 0.00 | 0.00% | 1 | 483 | 44.89% |
| PDD250620P00120000 | 4/12/2024 7:33 PM | 120 | 23.64 | 18.00 | 18.80 | 0.00 | 0.00% | 10 | 304 | 43.85% |
| PDD250620P00125000 | 4/25/2024 2:53 PM | 125 | 22.20 | 20.40 | 21.00 | 0.00 | 0.00% | 51 | 573 | 42.83% |
| PDD250620P00130000 | 4/9/2024 6:08 PM | 130 | 28.48 | 22.90 | 23.30 | 0.00 | 0.00% | 6 | 52 | 41.73% |
| PDD250620P00135000 | 1/12/2024 6:17 PM | 135 | 21.75 | 29.15 | 29.55 | 0.00 | 0.00% | 2 | 94 | 47.58% |
| PDD250620P00140000 | 4/9/2024 6:08 PM | 140 | 34.60 | 28.40 | 31.00 | 0.00 | 0.00% | 5 | 120 | 44.35% |
| PDD250620P00145000 | 4/10/2024 2:38 PM | 145 | 37.45 | 31.40 | 33.20 | 0.00 | 0.00% | 5 | 8 | 42.27% |
| PDD250620P00150000 | 4/11/2024 1:55 PM | 150 | 40.35 | 34.05 | 35.00 | 0.00 | 0.00% | 5 | 60 | 39.20% |
| PDD250620P00155000 | 2/23/2024 7:30 PM | 155 | 43.00 | 43.40 | 45.35 | 0.00 | 0.00% | 19 | 321 | 51.46% |
| PDD250620P00160000 | 1/29/2024 2:31 PM | 160 | 40.03 | 44.30 | 47.30 | 0.00 | 0.00% | - | 1 | 48.30% |
| PDD250620P00170000 | 1/29/2024 8:22 PM | 170 | 49.94 | 53.80 | 56.40 | 0.00 | 0.00% | - | 1 | 50.97% |
| PDD250620P00180000 | 3/14/2024 5:26 PM | 180 | 66.70 | 66.60 | 67.55 | 0.00 | 0.00% | 3 | 10 | 56.10% |
| PDD250620P00185000 | 1/29/2024 8:22 PM | 185 | 61.28 | 65.60 | 66.60 | 0.00 | 0.00% | 1 | 0 | 47.35% |
| PDD250620P00190000 | 1/29/2024 8:22 PM | 190 | 65.28 | 69.55 | 70.35 | 0.00 | 0.00% | - | 1 | 46.45% |
| PDD250620P00200000 | 1/29/2024 8:22 PM | 200 | 73.62 | 78.15 | 79.35 | 0.00 | 0.00% | 1 | 0 | 47.36% |
| PDD250620P00210000 | 3/13/2024 7:28 PM | 210 | 91.75 | 94.00 | 95.95 | 0.00 | 0.00% | 2 | 4 | 61.74% |
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%