NasdaqGS - Delayed Quote USD

PDD Holdings Inc. (PDD)

Compare
120.59 -0.28 (-0.23%)
At close: October 31 at 4:00 PM EDT
120.41 -0.18 (-0.15%)
After hours: October 31 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PDD241101C00086000 9/20/2024 4:47 PM 86 14.37 37.00 40.75 0.00 0.00% 1 1 751.76%
PDD241101C00090000 10/25/2024 5:23 PM 90 32.88 28.85 32.65 0.00 0.00% 2 4 289.06%
PDD241101C00092000 10/2/2024 1:35 PM 92 60.00 26.85 30.60 0.00 0.00% 1 1 263.28%
PDD241101C00093000 10/29/2024 4:40 PM 93 32.62 25.90 29.60 0.00 0.00% 1 8 261.33%
PDD241101C00095000 10/14/2024 1:38 PM 95 43.90 24.25 27.65 0.00 0.00% 1 10 283.20%
PDD241101C00096000 10/23/2024 1:32 PM 96 30.20 23.90 26.20 0.00 0.00% 2 4 287.89%
PDD241101C00097000 10/24/2024 2:31 PM 97 25.06 22.00 25.30 0.00 0.00% 1 2 192.97%
PDD241101C00098000 9/27/2024 4:45 PM 98 37.86 23.25 26.50 0.00 0.00% 1 2 425.39%
PDD241101C00099000 9/26/2024 2:58 PM 99 25.00 21.85 25.35 0.00 0.00% 10 14 392.58%
PDD241101C00100000 10/15/2024 1:30 PM 100 31.15 18.85 21.05 0.00 0.00% 1 64 246.09%
PDD241101C00101000 10/8/2024 2:31 PM 101 42.75 18.40 20.55 0.00 0.00% 1 16 286.33%
PDD241101C00102000 10/31/2024 4:33 PM 102 18.50 17.85 19.05 -23.90 -56.37% 5 45 225.39%
PDD241101C00103000 10/24/2024 2:33 PM 103 19.04 16.95 19.65 0.00 0.00% 1 4 241.02%
PDD241101C00104000 9/27/2024 2:29 PM 104 35.00 16.80 20.55 0.00 0.00% 5 12 329.30%
PDD241101C00105000 10/4/2024 6:23 PM 105 48.18 14.45 16.30 0.00 0.00% 1 23 218.95%
PDD241101C00106000 10/28/2024 1:46 PM 106 19.51 13.15 16.65 0.00 0.00% 1 7 167.58%
PDD241101C00107000 10/29/2024 3:05 PM 107 18.80 12.60 15.70 0.00 0.00% 1 2 183.79%
PDD241101C00108000 10/23/2024 2:16 PM 108 19.05 12.30 13.85 0.00 0.00% 3 16 166.31%
PDD241101C00109000 10/31/2024 2:21 PM 109 10.65 11.15 13.30 -10.13 -48.75% 2 7 168.65%
PDD241101C00110000 10/31/2024 1:54 PM 110 8.43 9.90 11.05 -7.47 -46.98% 1 153 143.36%
PDD241101C00111000 10/11/2024 1:54 PM 111 32.92 9.20 11.60 0.00 0.00% 1 9 159.08%
PDD241101C00112000 10/31/2024 7:39 PM 112 8.92 7.20 9.15 0.62 7.47% 2 39 130.18%
PDD241101C00113000 10/30/2024 6:24 PM 113 7.65 5.90 8.10 0.00 0.00% 1 73 115.63%
PDD241101C00114000 10/31/2024 1:32 PM 114 4.35 6.05 7.05 -7.20 -62.34% 64 44 101.17%
PDD241101C00115000 10/30/2024 7:02 PM 115 4.30 4.85 6.15 -1.58 -26.87% 2 712 96.78%
PDD241101C00116000 10/30/2024 2:55 PM 116 6.50 3.90 5.15 0.00 0.00% 53 113 85.25%
PDD241101C00117000 10/30/2024 5:07 PM 117 4.15 3.65 3.85 0.00 0.00% 49 1,052 55.08%
PDD241101C00118000 10/31/2024 7:38 PM 118 3.22 2.81 3.05 -0.38 -10.56% 291 101 55.66%
PDD241101C00119000 10/31/2024 7:04 PM 119 2.25 2.09 2.25 -0.65 -22.41% 280 95 52.15%
PDD241101C00120000 10/31/2024 7:54 PM 120 1.60 1.45 1.66 -0.59 -26.94% 888 574 53.52%
PDD241101C00121000 10/31/2024 7:58 PM 121 1.16 1.01 1.14 -0.48 -29.27% 887 770 50.29%
PDD241101C00122000 10/31/2024 7:59 PM 122 0.70 0.52 0.73 -0.50 -41.67% 501 577 51.95%
PDD241101C00123000 10/31/2024 7:58 PM 123 0.45 0.40 0.51 -0.43 -48.86% 826 750 52.15%
PDD241101C00124000 10/31/2024 7:58 PM 124 0.30 0.23 0.30 -0.37 -55.22% 347 940 52.05%
PDD241101C00125000 10/31/2024 7:59 PM 125 0.14 0.14 0.17 -0.33 -70.21% 1,479 1,628 52.83%
PDD241101C00126000 10/31/2024 7:58 PM 126 0.10 0.10 0.12 -0.22 -68.75% 531 1,425 56.45%
PDD241101C00127000 10/31/2024 7:48 PM 127 0.08 0.07 0.10 -0.14 -63.64% 160 6,675 60.55%
PDD241101C00128000 10/31/2024 7:32 PM 128 0.04 0.02 0.05 -0.11 -73.33% 641 1,561 57.81%
PDD241101C00129000 10/31/2024 7:47 PM 129 0.03 0.01 0.03 -0.07 -70.00% 50 519 59.38%
PDD241101C00130000 10/31/2024 7:59 PM 130 0.01 0.01 0.03 -0.06 -85.71% 340 4,136 64.84%
PDD241101C00131000 10/31/2024 7:21 PM 131 0.01 0.01 0.03 -0.09 -90.00% 12 916 70.31%
PDD241101C00132000 10/31/2024 7:17 PM 132 0.02 0.00 0.02 -0.03 -60.00% 17 1,197 70.31%
PDD241101C00133000 10/31/2024 7:51 PM 133 0.01 0.00 0.02 -0.02 -66.67% 31 816 75.00%
PDD241101C00134000 10/31/2024 5:12 PM 134 0.01 0.00 0.02 -0.01 -50.00% 21 993 79.69%
PDD241101C00135000 10/31/2024 7:43 PM 135 0.01 0.00 0.01 -0.02 -66.67% 219 4,676 78.13%
PDD241101C00136000 10/31/2024 5:00 PM 136 0.01 0.00 0.01 -0.01 -50.00% 2 369 84.38%
PDD241101C00137000 10/31/2024 4:58 PM 137 0.01 0.00 0.01 0.00 0.00% 11 306 87.50%
PDD241101C00138000 10/30/2024 1:35 PM 138 0.01 0.00 0.19 0.00 0.00% 161 432 134.38%
PDD241101C00139000 10/30/2024 1:32 PM 139 0.03 0.00 0.03 0.00 0.00% 15 386 109.38%
PDD241101C00140000 10/30/2024 7:48 PM 140 0.01 0.00 0.01 0.00 0.00% 172 15,445 100.00%
PDD241101C00141000 10/29/2024 7:07 PM 141 0.09 0.00 0.75 0.00 0.00% 11 220 196.48%
PDD241101C00142000 10/30/2024 7:32 PM 142 0.02 0.00 0.74 0.01 100.00% 1 464 202.73%
PDD241101C00143000 10/29/2024 7:40 PM 143 0.04 0.00 0.75 0.00 0.00% 53 609 209.77%
PDD241101C00144000 10/31/2024 6:45 PM 144 0.01 0.00 0.68 -0.02 -66.67% 1 100 211.91%
PDD241101C00145000 10/31/2024 4:58 PM 145 0.01 0.00 0.01 0.00 0.00% 16 3,176 121.88%
PDD241101C00146000 10/28/2024 5:32 PM 146 0.07 0.00 0.01 0.00 0.00% 3 79 125.00%
PDD241101C00147000 10/29/2024 1:35 PM 147 0.02 0.00 0.02 0.00 0.00% 30 984 140.63%
PDD241101C00148000 10/29/2024 3:12 PM 148 0.02 0.00 0.50 0.00 0.00% 6 1,118 223.05%
PDD241101C00149000 10/29/2024 3:13 PM 149 0.02 0.00 0.64 0.00 0.00% 22 281 240.04%
PDD241101C00150000 10/30/2024 5:56 PM 150 0.02 0.00 0.01 0.01 100.00% 1 3,719 143.75%
PDD241101C00152500 10/30/2024 2:27 PM 152.5 0.03 0.00 0.01 0.00 0.00% 35 716 150.00%
PDD241101C00155000 10/30/2024 2:16 PM 155 0.02 0.00 0.01 0.00 0.00% 22 6,236 162.50%
PDD241101C00157500 10/28/2024 5:35 PM 157.5 0.02 0.00 0.34 0.00 0.00% 21 553 258.59%
PDD241101C00160000 10/28/2024 4:38 PM 160 0.01 0.00 0.01 0.00 0.00% 20 5,369 181.25%
PDD241101C00162500 10/23/2024 2:53 PM 162.5 0.03 0.00 0.54 0.00 0.00% 6 70 305.47%
PDD241101C00165000 10/29/2024 3:04 PM 165 0.02 0.00 0.01 0.00 0.00% 2 1,853 196.88%
PDD241101C00167500 10/25/2024 2:00 PM 167.5 0.23 0.00 0.08 0.00 0.00% 2 347 253.13%
PDD241101C00170000 10/24/2024 1:30 PM 170 0.01 0.00 0.02 0.00 0.00% 1 854 228.13%
PDD241101C00172500 10/23/2024 2:41 PM 172.5 0.04 0.00 0.02 0.00 0.00% 2 141 237.50%
PDD241101C00175000 10/23/2024 1:37 PM 175 0.07 0.00 0.02 0.00 0.00% 8 641 243.75%
PDD241101C00180000 10/22/2024 3:29 PM 180 0.05 0.00 0.15 0.00 0.00% 31 107 323.44%
PDD241101C00185000 10/22/2024 3:02 PM 185 0.06 0.00 0.05 0.00 0.00% 7 226 303.13%
PDD241101C00190000 10/28/2024 2:04 PM 190 0.03 0.00 0.01 0.00 0.00% 1 69 275.00%
PDD241101C00195000 10/15/2024 4:10 PM 195 0.10 0.00 0.10 0.00 0.00% 1 36 360.94%
PDD241101C00200000 10/29/2024 3:36 PM 200 0.03 0.00 0.53 0.00 0.00% 2 52 467.19%
PDD241101C00205000 10/10/2024 7:38 PM 205 0.27 0.00 0.53 0.00 0.00% 16 25 485.16%
PDD241101C00210000 10/10/2024 3:21 PM 210 0.24 0.00 0.20 0.00 0.00% 16 422 442.19%
PDD241101C00215000 10/25/2024 6:09 PM 215 0.33 0.00 0.11 0.00 0.00% 10 44 428.13%
PDD241101C00220000 10/11/2024 3:27 PM 220 0.21 0.00 0.53 0.00 0.00% 1 25 537.50%
PDD241101C00225000 10/23/2024 2:49 PM 225 0.01 0.00 0.53 0.00 0.00% 6 26 553.91%
PDD241101C00230000 10/31/2024 4:05 PM 230 0.01 0.00 0.01 0.00 0.00% 1 189 375.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PDD241101P00075000 10/14/2024 2:34 PM 75 0.10 0.00 0.53 0.00 0.00% 8 34 478.91%
PDD241101P00080000 10/18/2024 6:01 PM 80 0.05 0.00 0.53 0.00 0.00% 34 61 421.88%
PDD241101P00083000 10/22/2024 2:00 PM 83 0.06 0.00 0.54 0.00 0.00% 13 28 390.23%
PDD241101P00084000 10/18/2024 5:17 PM 84 0.09 0.00 0.54 0.00 0.00% 8 36 379.69%
PDD241101P00085000 10/22/2024 1:42 PM 85 0.05 0.00 0.55 0.00 0.00% 16 22 369.92%
PDD241101P00086000 10/22/2024 2:03 PM 86 0.25 0.00 0.56 0.00 0.00% 2 56 360.55%
PDD241101P00087000 10/18/2024 5:20 PM 87 0.09 0.00 0.57 0.00 0.00% 8 48 351.17%
PDD241101P00088000 10/22/2024 2:52 PM 88 0.04 0.00 0.57 0.00 0.00% 1 52 341.02%
PDD241101P00089000 10/23/2024 6:50 PM 89 0.05 0.00 0.58 0.00 0.00% 1 47 331.64%
PDD241101P00090000 10/23/2024 7:53 PM 90 0.58 0.00 0.58 0.00 0.00% 2 145 321.48%
PDD241101P00091000 10/21/2024 3:33 PM 91 0.07 0.00 0.61 0.00 0.00% 8 67 314.06%
PDD241101P00092000 10/21/2024 3:34 PM 92 0.02 0.00 0.65 0.00 0.00% 8 136 307.81%
PDD241101P00093000 10/21/2024 3:34 PM 93 0.03 0.00 0.66 0.00 0.00% 8 75 298.44%
PDD241101P00094000 10/25/2024 2:11 PM 94 0.02 0.00 0.67 0.00 0.00% 8 84 289.06%
PDD241101P00095000 10/25/2024 2:49 PM 95 0.02 0.00 0.26 0.00 0.00% 10 142 234.38%
PDD241101P00096000 10/25/2024 2:11 PM 96 0.03 0.00 0.75 0.00 0.00% 8 211 275.39%
PDD241101P00097000 10/25/2024 2:11 PM 97 0.03 0.00 0.75 0.00 0.00% 13 44 265.23%
PDD241101P00098000 10/25/2024 2:10 PM 98 0.17 0.00 0.75 0.00 0.00% 11 102 255.08%
PDD241101P00099000 10/30/2024 1:39 PM 99 0.01 0.00 0.75 0.00 0.00% 4 112 244.92%
PDD241101P00100000 10/31/2024 5:02 PM 100 0.03 0.00 0.03 0.00 0.00% 1 346 140.63%
PDD241101P00101000 10/29/2024 2:19 PM 101 0.17 0.00 0.16 0.00 0.00% 8 108 168.36%
PDD241101P00102000 10/30/2024 2:46 PM 102 0.06 0.00 0.05 0.00 0.00% 54 187 135.94%
PDD241101P00103000 10/30/2024 1:58 PM 103 0.15 0.00 0.50 0.00 0.00% 10 85 187.50%
PDD241101P00104000 10/29/2024 6:54 PM 104 0.01 0.00 0.20 -0.04 -80.00% 1 213 150.00%
PDD241101P00105000 10/30/2024 1:32 PM 105 0.06 0.00 0.15 0.00 0.00% 7 314 135.16%
PDD241101P00106000 10/30/2024 1:58 PM 106 0.21 0.00 0.31 0.00 0.00% 1 138 144.53%
PDD241101P00107000 10/30/2024 1:33 PM 107 0.26 0.00 0.26 0.00 0.00% 3 138 131.25%
PDD241101P00108000 10/31/2024 3:07 PM 108 0.01 0.00 0.04 -0.07 -87.50% 21 99 91.41%
PDD241101P00109000 10/30/2024 1:59 PM 109 0.03 0.00 0.04 -0.01 -25.00% 5 116 84.38%
PDD241101P00110000 10/31/2024 7:46 PM 110 0.03 0.01 0.03 -0.02 -40.00% 116 4,916 78.13%
PDD241101P00111000 10/31/2024 2:43 PM 111 0.05 0.01 0.05 -0.09 -64.29% 24 347 75.78%
PDD241101P00112000 10/31/2024 2:23 PM 112 0.04 0.02 0.06 -0.07 -63.64% 33 82 71.88%
PDD241101P00113000 10/31/2024 4:42 PM 113 0.02 0.02 0.25 -0.12 -85.71% 72 223 81.05%
PDD241101P00114000 10/31/2024 6:57 PM 114 0.05 0.02 0.20 -0.10 -66.67% 92 699 69.14%
PDD241101P00115000 10/31/2024 7:51 PM 115 0.22 0.04 0.19 0.02 10.00% 741 2,493 61.13%
PDD241101P00116000 10/31/2024 7:59 PM 116 0.10 0.11 0.12 -0.20 -66.67% 145 639 52.34%
PDD241101P00117000 10/31/2024 7:58 PM 117 0.17 0.18 0.22 -0.27 -61.36% 372 891 50.68%
PDD241101P00118000 10/31/2024 7:34 PM 118 0.31 0.15 0.47 -0.29 -48.33% 366 850 56.25%
PDD241101P00119000 10/31/2024 7:51 PM 119 0.57 0.59 0.73 -0.37 -39.36% 724 6,528 52.15%
PDD241101P00120000 10/31/2024 7:58 PM 120 0.93 0.95 1.06 -0.42 -31.11% 455 1,872 50.88%
PDD241101P00121000 10/31/2024 7:58 PM 121 1.48 1.28 1.58 -0.40 -21.28% 306 797 54.10%
PDD241101P00122000 10/31/2024 7:03 PM 122 1.90 1.99 2.25 -1.00 -34.48% 73 1,210 51.12%
PDD241101P00123000 10/31/2024 7:50 PM 123 2.59 2.68 2.96 -0.89 -25.57% 32 1,025 56.93%
PDD241101P00124000 10/31/2024 7:40 PM 124 3.52 3.60 3.85 -0.28 -7.37% 19 555 55.27%
PDD241101P00125000 10/31/2024 7:54 PM 125 4.25 4.50 5.30 0.75 21.43% 165 2,296 76.17%
PDD241101P00126000 10/31/2024 7:14 PM 126 5.50 5.10 6.40 -0.12 -2.14% 26 447 76.37%
PDD241101P00127000 10/31/2024 4:33 PM 127 6.27 6.20 7.30 -0.27 -4.13% 213 325 85.55%
PDD241101P00128000 10/31/2024 6:38 PM 128 7.30 7.00 8.50 -0.35 -4.58% 228 437 94.43%
PDD241101P00129000 10/29/2024 3:17 PM 129 10.57 8.15 9.10 6.63 168.27% 2 83 91.41%
PDD241101P00130000 10/31/2024 5:13 PM 130 9.53 9.00 10.35 -0.10 -1.04% 61 478 104.49%
PDD241101P00131000 10/31/2024 1:50 PM 131 12.35 9.95 11.85 1.80 17.06% 2 47 132.13%
PDD241101P00132000 10/31/2024 7:14 PM 132 10.90 11.05 12.05 -0.60 -5.22% 79 37 104.30%
PDD241101P00133000 10/31/2024 7:08 PM 133 13.45 11.95 13.10 6.22 86.03% 64 23 107.03%
PDD241101P00134000 10/31/2024 7:11 PM 134 13.40 13.05 14.25 5.35 66.46% 100 52 131.64%
PDD241101P00135000 10/31/2024 6:33 PM 135 15.00 14.10 15.20 6.00 66.67% 980 143 138.87%
PDD241101P00136000 10/29/2024 1:30 PM 136 8.71 13.70 16.05 0.00 0.00% 1 0 185.16%
PDD241101P00137000 10/29/2024 4:30 PM 137 11.45 15.90 17.45 0.00 0.00% 1 1 155.86%
PDD241101P00138000 10/30/2024 5:32 PM 138 17.55 16.95 18.60 0.00 0.00% 16 1 174.61%
PDD241101P00139000 10/16/2024 2:11 PM 139 12.35 17.95 19.45 0.00 0.00% 3 0 172.66%
PDD241101P00140000 10/31/2024 7:00 PM 140 20.40 19.00 20.50 1.63 8.68% 30 7 185.55%
PDD241101P00141000 10/29/2024 1:43 PM 141 15.25 18.40 21.95 0.00 0.00% 1 0 289.16%
PDD241101P00142000 10/17/2024 6:09 PM 142 22.95 20.55 21.80 3.60 18.60% 1 0 205.08%
PDD241101P00143000 10/31/2024 6:58 PM 143 22.70 20.70 22.95 5.55 32.36% 5 2 228.13%
PDD241101P00144000 10/22/2024 2:01 PM 144 22.75 21.40 24.60 10.10 79.84% 2 1 289.75%
PDD241101P00145000 10/31/2024 7:13 PM 145 24.80 22.95 25.35 4.55 22.47% 29 12 278.13%
PDD241101P00146000 10/31/2024 7:18 PM 146 25.80 24.30 27.00 3.25 14.41% 20 8 209.77%
PDD241101P00147000 10/24/2024 7:55 PM 147 23.55 25.25 28.00 0.00 0.00% 210 0 211.33%
PDD241101P00148000 10/31/2024 7:18 PM 148 26.75 26.25 28.35 -0.80 -2.90% 3,968 1,000 299.61%
PDD241101P00149000 10/31/2024 7:13 PM 149 27.64 27.25 30.00 -0.91 -3.19% 31 12 222.66%
PDD241101P00150000 10/24/2024 7:55 PM 150 26.60 28.25 30.35 0.00 0.00% 720 0 313.48%
PDD241101P00152500 10/31/2024 7:18 PM 152.5 32.90 30.75 32.85 0.90 2.81% 30 10 330.27%
PDD241101P00155000 10/22/2024 6:19 PM 155 26.00 33.25 36.00 0.00 0.00% 4 0 255.86%
PDD241101P00157500 10/31/2024 6:58 PM 157.5 35.58 35.75 38.70 17.08 92.32% 7 3 287.50%
PDD241101P00160000 10/10/2024 3:19 PM 160 20.32 37.70 41.20 0.00 0.00% 1 0 221.88%
PDD241101P00162500 10/24/2024 1:45 PM 162.5 40.00 40.40 43.70 0.00 0.00% 1 0 275.00%
PDD241101P00165000 10/21/2024 1:36 PM 165 39.80 42.40 46.20 0.00 0.00% 3 0 479.88%
PDD241101P00180000 10/4/2024 1:44 PM 180 30.20 57.90 61.20 0.00 0.00% 1 0 351.56%

Related Tickers