NasdaqGS - Delayed Quote • USD
PDD Holdings Inc. (PDD)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240426C00090000 | 4/19/2024 2:45 PM | 90 | 21.80 | 22.70 | 24.50 | -6.00 | -21.58% | 5 | 5 | 85.16% |
| PDD240426C00105000 | 4/19/2024 1:58 PM | 105 | 7.25 | 8.60 | 9.10 | -1.40 | -16.18% | 1 | 14 | 53.42% |
| PDD240426C00107000 | 4/19/2024 6:53 PM | 107 | 6.15 | 6.95 | 7.85 | -2.25 | -26.79% | 23 | 1 | 51.66% |
| PDD240426C00108000 | 4/18/2024 2:41 PM | 108 | 4.90 | 6.10 | 6.95 | -2.45 | -33.33% | 2 | 13 | 58.06% |
| PDD240426C00109000 | 4/19/2024 2:20 PM | 109 | 3.70 | 5.30 | 5.80 | -2.05 | -35.65% | 11 | 56 | 49.51% |
| PDD240426C00110000 | 4/19/2024 7:40 PM | 110 | 4.20 | 4.55 | 4.70 | -0.90 | -17.65% | 287 | 146 | 41.94% |
| PDD240426C00111000 | 4/19/2024 7:48 PM | 111 | 3.55 | 3.85 | 4.00 | -0.85 | -19.32% | 221 | 136 | 41.36% |
| PDD240426C00112000 | 4/19/2024 7:48 PM | 112 | 3.00 | 3.25 | 3.40 | -0.75 | -20.00% | 141 | 116 | 41.55% |
| PDD240426C00113000 | 4/19/2024 7:58 PM | 113 | 2.70 | 2.66 | 2.88 | -0.23 | -7.85% | 123 | 212 | 41.99% |
| PDD240426C00114000 | 4/19/2024 7:57 PM | 114 | 2.12 | 2.16 | 2.30 | -0.29 | -12.03% | 206 | 427 | 40.53% |
| PDD240426C00115000 | 4/19/2024 7:55 PM | 115 | 1.80 | 1.74 | 1.82 | -0.35 | -16.28% | 414 | 733 | 39.65% |
| PDD240426C00116000 | 4/19/2024 7:58 PM | 116 | 1.40 | 1.36 | 1.46 | -0.40 | -22.22% | 146 | 144 | 39.75% |
| PDD240426C00117000 | 4/19/2024 7:59 PM | 117 | 1.13 | 1.07 | 1.13 | -0.22 | -16.30% | 65 | 181 | 39.31% |
| PDD240426C00118000 | 4/19/2024 7:59 PM | 118 | 0.86 | 0.81 | 0.90 | -0.14 | -14.00% | 60 | 199 | 39.80% |
| PDD240426C00119000 | 4/19/2024 7:32 PM | 119 | 0.55 | 0.62 | 0.67 | -0.35 | -38.89% | 91 | 302 | 39.31% |
| PDD240426C00120000 | 4/19/2024 7:59 PM | 120 | 0.50 | 0.46 | 0.50 | -0.13 | -20.63% | 1,040 | 6,658 | 39.16% |
| PDD240426C00121000 | 4/19/2024 7:52 PM | 121 | 0.31 | 0.34 | 0.39 | -0.19 | -38.00% | 48 | 161 | 39.75% |
| PDD240426C00122000 | 4/19/2024 7:01 PM | 122 | 0.24 | 0.26 | 0.29 | -0.14 | -36.84% | 91 | 203 | 39.84% |
| PDD240426C00123000 | 4/19/2024 3:32 PM | 123 | 0.18 | 0.19 | 0.22 | -0.28 | -60.87% | 29 | 445 | 40.28% |
| PDD240426C00124000 | 4/19/2024 7:55 PM | 124 | 0.16 | 0.15 | 0.17 | -0.29 | -64.44% | 27 | 367 | 40.92% |
| PDD240426C00125000 | 4/19/2024 6:34 PM | 125 | 0.10 | 0.11 | 0.15 | -0.10 | -50.00% | 724 | 1,403 | 42.58% |
| PDD240426C00126000 | 4/19/2024 4:12 PM | 126 | 0.08 | 0.05 | 0.14 | -0.16 | -66.67% | 2 | 394 | 44.73% |
| PDD240426C00127000 | 4/18/2024 7:58 PM | 127 | 0.13 | 0.04 | 0.29 | 0.00 | 0.00% | 4 | 66 | 55.37% |
| PDD240426C00128000 | 4/19/2024 1:30 PM | 128 | 0.05 | 0.06 | 0.10 | -0.12 | -70.59% | 6 | 657 | 47.07% |
| PDD240426C00129000 | 4/18/2024 7:31 PM | 129 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 2 | 1,071 | 47.66% |
| PDD240426C00130000 | 4/19/2024 7:19 PM | 130 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 104 | 2,614 | 47.85% |
| PDD240426C00131000 | 4/17/2024 2:47 PM | 131 | 0.12 | 0.02 | 0.25 | 0.00 | 0.00% | 1 | 261 | 57.23% |
| PDD240426C00132000 | 4/18/2024 3:45 PM | 132 | 0.11 | 0.02 | 0.10 | 0.00 | 0.00% | 200 | 282 | 52.34% |
| PDD240426C00133000 | 4/19/2024 6:33 PM | 133 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 3 | 34 | 51.56% |
| PDD240426C00134000 | 4/16/2024 5:43 PM | 134 | 0.10 | 0.01 | 0.23 | 0.00 | 0.00% | 20 | 42 | 63.28% |
| PDD240426C00135000 | 4/19/2024 6:02 PM | 135 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 9 | 699 | 54.69% |
| PDD240426C00136000 | 4/17/2024 5:22 PM | 136 | 0.08 | 0.01 | 0.22 | 0.00 | 0.00% | 1 | 36 | 67.38% |
| PDD240426C00137000 | 4/10/2024 3:09 PM | 137 | 0.29 | 0.01 | 0.22 | 0.00 | 0.00% | 10 | 14 | 69.53% |
| PDD240426C00138000 | 4/9/2024 7:24 PM | 138 | 0.31 | 0.01 | 0.24 | 0.00 | 0.00% | 1 | 2 | 72.66% |
| PDD240426C00139000 | 4/18/2024 2:45 PM | 139 | 0.10 | 0.01 | 0.21 | 0.00 | 0.00% | 10 | 21 | 73.44% |
| PDD240426C00140000 | 4/19/2024 7:26 PM | 140 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 62 | 549 | 64.45% |
| PDD240426C00141000 | 4/5/2024 5:14 PM | 141 | 0.27 | 0.01 | 0.21 | 0.00 | 0.00% | 1 | 7 | 77.73% |
| PDD240426C00142000 | 3/27/2024 3:01 PM | 142 | 0.46 | 0.01 | 0.23 | 0.00 | 0.00% | 2 | 1 | 80.86% |
| PDD240426C00143000 | 4/12/2024 6:42 PM | 143 | 0.13 | 0.01 | 0.20 | 0.00 | 0.00% | 1 | 4 | 81.25% |
| PDD240426C00144000 | 3/26/2024 2:48 PM | 144 | 0.66 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 0 | 83.20% |
| PDD240426C00145000 | 4/19/2024 6:12 PM | 145 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 24 | 79 | 70.70% |
| PDD240426C00146000 | 4/10/2024 3:27 PM | 146 | 0.34 | 0.01 | 0.20 | 0.00 | 0.00% | 1 | 30 | 87.30% |
| PDD240426C00150000 | 4/15/2024 3:29 PM | 150 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 16 | 460 | 92.19% |
| PDD240426C00155000 | 4/4/2024 6:30 PM | 155 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 191 | 87.50% |
| PDD240426C00160000 | 4/17/2024 2:25 PM | 160 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 10 | 88 | 111.52% |
| PDD240426C00165000 | 3/14/2024 4:57 PM | 165 | 2.03 | 0.01 | 0.23 | 0.00 | 0.00% | 2 | 1 | 123.83% |
| PDD240426C00170000 | 4/2/2024 2:45 PM | 170 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 3 | 12 | 127.93% |
| PDD240426C00175000 | 4/2/2024 2:40 PM | 175 | 0.23 | 0.00 | 0.19 | 0.00 | 0.00% | 10 | 11 | 135.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240426P00075000 | 3/20/2024 2:12 PM | 75 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 126.95% |
| PDD240426P00080000 | 3/15/2024 3:27 PM | 80 | 0.59 | 0.00 | 0.22 | 0.00 | 0.00% | 11 | 7 | 121.48% |
| PDD240426P00085000 | 4/16/2024 2:12 PM | 85 | 0.14 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 42 | 100.78% |
| PDD240426P00090000 | 4/17/2024 5:30 PM | 90 | 0.12 | 0.00 | 0.21 | 0.00 | 0.00% | 10 | 35 | 84.38% |
| PDD240426P00095000 | 4/19/2024 2:30 PM | 95 | 0.06 | 0.01 | 0.12 | 0.00 | 0.00% | 10 | 614 | 62.50% |
| PDD240426P00100000 | 4/19/2024 6:34 PM | 100 | 0.09 | 0.03 | 0.12 | 0.02 | 28.57% | 8 | 271 | 51.86% |
| PDD240426P00102000 | 4/19/2024 5:21 PM | 102 | 0.16 | 0.06 | 0.15 | 0.09 | 128.57% | 127 | 20 | 47.07% |
| PDD240426P00104000 | 4/19/2024 4:21 PM | 104 | 0.38 | 0.17 | 0.21 | 0.09 | 31.03% | 5 | 9 | 43.26% |
| PDD240426P00105000 | 4/19/2024 7:35 PM | 105 | 0.32 | 0.23 | 0.27 | 0.18 | 128.57% | 24 | 239 | 42.09% |
| PDD240426P00106000 | 4/19/2024 7:41 PM | 106 | 0.34 | 0.31 | 0.35 | 0.04 | 13.33% | 68 | 17 | 41.11% |
| PDD240426P00107000 | 4/19/2024 7:39 PM | 107 | 0.46 | 0.42 | 0.47 | 0.05 | 12.20% | 19 | 83 | 40.58% |
| PDD240426P00108000 | 4/19/2024 7:53 PM | 108 | 0.69 | 0.56 | 0.62 | 0.16 | 30.19% | 131 | 205 | 39.99% |
| PDD240426P00109000 | 4/19/2024 7:49 PM | 109 | 0.94 | 0.75 | 0.82 | 0.37 | 64.91% | 172 | 52 | 39.60% |
| PDD240426P00110000 | 4/19/2024 7:59 PM | 110 | 1.03 | 1.00 | 1.06 | 0.06 | 6.19% | 662 | 1,533 | 39.11% |
| PDD240426P00111000 | 4/19/2024 7:37 PM | 111 | 1.57 | 1.29 | 1.37 | 0.29 | 22.66% | 257 | 316 | 38.92% |
| PDD240426P00112000 | 4/19/2024 7:32 PM | 112 | 1.96 | 1.64 | 1.77 | 0.32 | 19.51% | 182 | 185 | 39.23% |
| PDD240426P00113000 | 4/19/2024 7:41 PM | 113 | 2.48 | 2.07 | 2.24 | 0.51 | 25.89% | 50 | 506 | 39.60% |
| PDD240426P00114000 | 4/19/2024 7:09 PM | 114 | 2.99 | 2.55 | 2.76 | 0.53 | 21.54% | 110 | 101 | 39.75% |
| PDD240426P00115000 | 4/19/2024 6:58 PM | 115 | 3.70 | 3.10 | 3.25 | 0.65 | 21.31% | 49 | 445 | 38.36% |
| PDD240426P00116000 | 4/19/2024 7:42 PM | 116 | 4.00 | 3.75 | 3.90 | 1.24 | 44.93% | 20 | 1,060 | 38.53% |
| PDD240426P00117000 | 4/19/2024 5:47 PM | 117 | 5.00 | 4.40 | 4.60 | 0.60 | 13.64% | 8 | 311 | 38.57% |
| PDD240426P00118000 | 4/19/2024 7:21 PM | 118 | 5.78 | 5.15 | 5.35 | 0.81 | 16.30% | 24 | 209 | 38.57% |
| PDD240426P00119000 | 4/19/2024 7:54 PM | 119 | 6.28 | 5.25 | 6.65 | 0.34 | 5.72% | 6 | 202 | 49.22% |
| PDD240426P00120000 | 4/19/2024 7:53 PM | 120 | 7.39 | 6.80 | 7.00 | 1.72 | 30.34% | 38 | 199 | 38.92% |
| PDD240426P00121000 | 4/19/2024 7:17 PM | 121 | 8.40 | 7.30 | 7.90 | 1.75 | 26.32% | 7 | 59 | 39.75% |
| PDD240426P00122000 | 4/19/2024 2:13 PM | 122 | 10.55 | 8.60 | 9.10 | 2.13 | 25.30% | 8 | 41 | 49.12% |
| PDD240426P00123000 | 4/18/2024 7:57 PM | 123 | 9.40 | 8.60 | 10.40 | 0.00 | 0.00% | 9 | 40 | 60.55% |
| PDD240426P00124000 | 4/19/2024 2:37 PM | 124 | 12.90 | 9.60 | 11.10 | 2.25 | 21.13% | 4 | 27 | 56.30% |
| PDD240426P00125000 | 4/18/2024 6:07 PM | 125 | 12.38 | 11.15 | 12.10 | 1.40 | 12.75% | 1 | 98 | 59.77% |
| PDD240426P00126000 | 4/16/2024 4:25 PM | 126 | 11.57 | 12.15 | 13.55 | 0.00 | 0.00% | 1 | 7 | 54.44% |
| PDD240426P00127000 | 4/19/2024 3:27 PM | 127 | 14.68 | 12.15 | 14.65 | 0.00 | 0.00% | 2 | 30 | 81.64% |
| PDD240426P00128000 | 4/16/2024 6:40 PM | 128 | 13.97 | 13.95 | 15.40 | 0.00 | 0.00% | 31 | 34 | 51.66% |
| PDD240426P00129000 | 4/10/2024 3:13 PM | 129 | 10.32 | 14.90 | 16.60 | 0.00 | 0.00% | 1 | 25 | 58.59% |
| PDD240426P00130000 | 4/18/2024 2:11 PM | 130 | 15.75 | 15.90 | 17.50 | 0.00 | 0.00% | 5 | 45 | 58.50% |
| PDD240426P00131000 | 4/10/2024 5:29 PM | 131 | 12.50 | 16.90 | 18.60 | 0.00 | 0.00% | 2 | 0 | 64.06% |
| PDD240426P00132000 | 3/20/2024 1:50 PM | 132 | 5.80 | 17.65 | 19.50 | 0.00 | 0.00% | 5 | 0 | 53.13% |
| PDD240426P00133000 | 4/11/2024 1:48 PM | 133 | 13.28 | 17.85 | 20.60 | 0.00 | 0.00% | 1 | 0 | 100.73% |
| PDD240426P00135000 | 4/17/2024 7:34 PM | 135 | 21.80 | 20.95 | 22.60 | 0.00 | 0.00% | 2 | 0 | 75.78% |
| PDD240426P00138000 | 4/11/2024 2:08 PM | 138 | 17.95 | 23.65 | 25.30 | 0.00 | 0.00% | 1 | 0 | 106.35% |
| PDD240426P00140000 | 4/16/2024 5:41 PM | 140 | 26.00 | 25.75 | 27.60 | 0.00 | 0.00% | 1 | 0 | 80.76% |
| PDD240426P00144000 | 3/22/2024 4:33 PM | 144 | 20.50 | 29.85 | 31.60 | 0.00 | 0.00% | 4 | 0 | 93.55% |
| PDD240426P00150000 | 3/20/2024 7:44 PM | 150 | 18.60 | 35.65 | 37.60 | 0.00 | 0.00% | - | 0 | 96.29% |
Related Tickers
JD JD.com, Inc.
25.51
+0.20%
BABA Alibaba Group Holding Limited
69.07
+0.28%
SE Sea Limited
55.06
-2.20%
9988.HK Alibaba Group Holding Limited
66.700
-1.77%
MELI MercadoLibre, Inc.
1,356.43
-1.01%
CPNG Coupang, Inc.
22.01
-1.30%
CHWY Chewy, Inc.
16.15
+0.19%
9618.HK JD.com, Inc.
97.300
-0.76%
ETSY Etsy, Inc.
66.76
-0.86%
W Wayfair Inc.
53.68
-1.94%