Advertisement
Advertisement
U.S. Markets open in 1 hr 44 mins
S&P Futures
4,284.00 -33.75 (-0.78%) Dow Futures
33,727.00 -316.00 (-0.93%) Nasdaq Futures
13,925.75 -61.00 (-0.44%) Russell 2000 Futures
1,899.70 -28.60 (-1.48%) Crude Oil
87.33 +0.72 (+0.83%) Gold
1,790.70 -4.30 (-0.24%)
Pinduoduo Inc. (PDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD220128C00045000 | 2022-01-04 11:30AM EST | 45.00 | 6.75 | 5.40 | 5.70 | 0.00 | - | 2 | 14 | 0.00% |
| PDD220128C00050000 | 2022-01-05 3:54PM EST | 50.00 | 2.98 | 2.63 | 2.88 | -0.57 | -16.06% | 88 | 203 | 220.12% |
| PDD220128C00051000 | 2022-01-05 3:59PM EST | 51.00 | 2.45 | 2.23 | 2.52 | -0.53 | -17.79% | 34 | 8 | 231.45% |
| PDD220128C00055000 | 2022-01-05 3:56PM EST | 55.00 | 1.35 | 1.27 | 1.38 | -0.31 | -18.67% | 17 | 841 | 267.58% |
| PDD220128C00056000 | 2022-01-05 12:15PM EST | 56.00 | 1.35 | 1.10 | 1.18 | -0.04 | -2.88% | 7 | 29 | 274.22% |
| PDD220128C00057000 | 2022-01-04 3:30PM EST | 57.00 | 1.29 | 0.93 | 1.02 | 0.00 | - | 50 | 64 | 279.69% |
| PDD220128C00058000 | 2022-01-05 3:32PM EST | 58.00 | 0.77 | 0.78 | 0.87 | -0.34 | -30.63% | 16 | 96 | 283.59% |
| PDD220128C00059000 | 2022-01-05 9:43AM EST | 59.00 | 1.20 | 0.66 | 0.76 | +0.24 | +25.00% | 10 | 121 | 289.26% |
| PDD220128C00060000 | 2022-01-05 2:45PM EST | 60.00 | 0.56 | 0.55 | 0.70 | -0.26 | -31.71% | 15 | 248 | 296.48% |
| PDD220128C00061000 | 2022-01-05 9:38AM EST | 61.00 | 0.90 | 0.46 | 0.57 | +0.16 | +21.62% | 1 | 105 | 297.66% |
| PDD220128C00062000 | 2022-01-04 9:49AM EST | 62.00 | 0.90 | 0.39 | 0.48 | 0.00 | - | 2 | 107 | 300.78% |
| PDD220128C00063000 | 2022-01-05 9:52AM EST | 63.00 | 0.59 | 0.33 | 0.42 | +0.09 | +18.00% | 1 | 102 | 305.47% |
| PDD220128C00064000 | 2021-12-30 2:33PM EST | 64.00 | 3.00 | 0.26 | 0.37 | 0.00 | - | 6 | 12 | 307.81% |
| PDD220128C00065000 | 2022-01-05 3:31PM EST | 65.00 | 0.28 | 0.22 | 0.31 | -0.14 | -33.33% | 10 | 49 | 310.55% |
| PDD220128C00066000 | 2021-12-23 12:12PM EST | 66.00 | 1.80 | 0.19 | 0.27 | 0.00 | - | 6 | 9 | 314.84% |
| PDD220128C00067000 | 2022-01-04 9:30AM EST | 67.00 | 0.50 | 0.16 | 0.24 | 0.00 | - | 1 | 30 | 319.53% |
| PDD220128C00068000 | 2022-01-04 10:01AM EST | 68.00 | 0.28 | 0.03 | 0.31 | 0.00 | - | 2 | 40 | 322.27% |
| PDD220128C00070000 | 2022-01-05 2:43PM EST | 70.00 | 0.13 | 0.10 | 0.20 | -0.06 | -31.58% | 22 | 28 | 339.06% |
| PDD220128C00071000 | 2022-01-03 11:03AM EST | 71.00 | 0.52 | 0.03 | 0.26 | 0.00 | - | 1 | 2 | 349.22% |
| PDD220128C00072000 | 2022-01-05 11:40AM EST | 72.00 | 0.15 | 0.03 | 0.26 | -0.02 | -11.76% | 1 | 11 | 360.94% |
| PDD220128C00073000 | 2022-01-03 10:27AM EST | 73.00 | 0.34 | 0.02 | 0.25 | 0.00 | - | 15 | 23 | 367.19% |
| PDD220128C00074000 | 2021-12-21 11:38AM EST | 74.00 | 0.97 | 0.02 | 0.24 | 0.00 | - | - | 1 | 375.78% |
| PDD220128C00075000 | 2022-01-04 12:50PM EST | 75.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 2 | 61 | 381.25% |
| PDD220128C00080000 | 2022-01-04 12:01PM EST | 80.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 420.31% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD220128P00035000 | 2022-01-05 10:34AM EST | 35.00 | 0.17 | 0.24 | 0.30 | -0.01 | -5.56% | 20 | 259 | 462.50% |
| PDD220128P00040000 | 2022-01-05 3:40PM EST | 40.00 | 0.73 | 0.74 | 0.89 | +0.02 | +2.82% | 102 | 30 | 443.36% |
| PDD220128P00045000 | 2022-01-05 3:49PM EST | 45.00 | 1.94 | 1.90 | 2.02 | +0.34 | +21.25% | 117 | 409 | 426.56% |
| PDD220128P00048000 | 2022-01-05 12:59PM EST | 48.00 | 2.65 | 3.05 | 3.30 | -0.30 | -10.17% | 17 | 87 | 432.03% |
| PDD220128P00049000 | 2022-01-04 2:49PM EST | 49.00 | 3.45 | 3.50 | 3.85 | 0.00 | - | 12 | 51 | 435.74% |
| PDD220128P00050000 | 2022-01-05 1:39PM EST | 50.00 | 3.65 | 4.20 | 4.35 | -0.01 | -0.27% | 722 | 845 | 445.31% |
| PDD220128P00051000 | 2021-12-28 3:09PM EST | 51.00 | 2.05 | 4.70 | 5.15 | 0.00 | - | 1 | 12 | 456.25% |
| PDD220128P00052000 | 2022-01-04 9:37AM EST | 52.00 | 3.60 | 5.35 | 5.70 | 0.00 | - | 1 | 57 | 459.18% |
| PDD220128P00053000 | 2022-01-04 3:29PM EST | 53.00 | 5.45 | 6.15 | 6.35 | 0.00 | - | 10 | 57 | 470.90% |
| PDD220128P00054000 | 2022-01-04 3:23PM EST | 54.00 | 6.15 | 6.80 | 7.30 | 0.00 | - | 2 | 44 | 487.11% |
| PDD220128P00055000 | 2022-01-05 12:21PM EST | 55.00 | 6.75 | 7.60 | 7.95 | -0.38 | -5.33% | 1 | 132 | 493.75% |
| PDD220128P00056000 | 2021-12-31 3:03PM EST | 56.00 | 2.88 | 8.15 | 9.25 | 0.00 | - | 3 | 227 | 517.38% |
| PDD220128P00057000 | 2021-12-29 2:08PM EST | 57.00 | 5.30 | 9.25 | 10.15 | 0.00 | - | 3 | 107 | 546.68% |
| PDD220128P00058000 | 2021-12-30 12:11PM EST | 58.00 | 3.70 | 10.10 | 11.00 | 0.00 | - | 3 | 102 | 559.77% |
| PDD220128P00059000 | 2022-01-03 12:17PM EST | 59.00 | 5.45 | 10.80 | 11.50 | 0.00 | - | 3 | 187 | 546.29% |
| PDD220128P00060000 | 2022-01-05 10:08AM EST | 60.00 | 10.03 | 11.85 | 12.85 | -0.87 | -7.98% | 1 | 141 | 591.80% |
| PDD220128P00061000 | 2022-01-03 3:38PM EST | 61.00 | 6.80 | 12.65 | 13.20 | 0.00 | - | 3 | 10 | 572.07% |
| PDD220128P00062000 | 2022-01-03 1:30PM EST | 62.00 | 7.40 | 13.70 | 14.55 | 0.00 | - | 2 | 16 | 616.21% |
| PDD220128P00063000 | 2021-12-14 9:50AM EST | 63.00 | 7.15 | 14.65 | 15.20 | 0.00 | - | - | 2 | 617.38% |
| PDD220128P00064000 | 2021-12-14 11:20AM EST | 64.00 | 7.35 | 15.50 | 16.15 | 0.00 | - | - | 4 | 628.13% |
| PDD220128P00065000 | 2021-12-30 3:51PM EST | 65.00 | 7.88 | 16.50 | 16.85 | 0.00 | - | 1 | 18 | 632.23% |
| PDD220128P00068000 | 2022-01-04 10:31AM EST | 68.00 | 17.60 | 19.35 | 19.85 | 0.00 | - | 1 | 2 | 681.64% |
| PDD220128P00069000 | 2021-12-21 10:25AM EST | 69.00 | 12.67 | 20.35 | 20.90 | 0.00 | - | 1 | 2 | 702.73% |
| PDD220128P00070000 | 2022-01-04 10:58AM EST | 70.00 | 20.05 | 21.40 | 22.25 | 0.00 | - | 1 | 4 | 743.75% |
| PDD220128P00075000 | 2021-12-30 2:48PM EST | 75.00 | 15.30 | 26.15 | 26.75 | 0.00 | - | 1 | 1 | 781.64% |
| PDD220128P00080000 | 2021-12-28 12:17PM EST | 80.00 | 24.51 | 30.45 | 32.20 | 0.00 | - | - | 6 | 838.67% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
