Singapore markets open in 8 hours 50 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,021.55 -50.08 (-0.99%) Dow
37,925.80 -535.12 (-1.39%) Nasdaq
15,492.23 -220.52 (-1.40%) Bitcoin USD
64,202.81 -588.23 (-0.91%) CMC Crypto 200
1,386.89 +4.32 (+0.31%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240426C00090000 | 2024-04-19 10:45AM EDT | 90.00 | 21.80 | 33.30 | 36.20 | 0.00 | - | 5 | 5 | 322.66% |
| PDD240426C00095000 | 2024-04-18 11:29AM EDT | 95.00 | 20.30 | 28.35 | 31.20 | 0.00 | - | - | 16 | 280.37% |
| PDD240426C00100000 | 2024-04-22 10:00AM EDT | 100.00 | 17.65 | 23.70 | 26.60 | 0.00 | - | 17 | 13 | 264.65% |
| PDD240426C00101000 | 2024-04-19 11:15AM EDT | 101.00 | 11.30 | 23.55 | 24.90 | 0.00 | - | 12 | 1 | 209.77% |
| PDD240426C00103000 | 2024-04-22 10:55AM EDT | 103.00 | 15.00 | 21.65 | 23.25 | 0.00 | - | 2 | 2 | 151.56% |
| PDD240426C00104000 | 2024-04-22 12:51PM EDT | 104.00 | 17.05 | 19.55 | 21.50 | 0.00 | - | 8 | 8 | 151.56% |
| PDD240426C00105000 | 2024-04-19 9:58AM EDT | 105.00 | 7.25 | 18.85 | 20.45 | 0.00 | - | 1 | 13 | 139.06% |
| PDD240426C00106000 | 2024-04-22 2:43PM EDT | 106.00 | 16.82 | 18.10 | 20.15 | 0.00 | - | 7 | 23 | 188.57% |
| PDD240426C00107000 | 2024-04-22 10:51AM EDT | 107.00 | 11.45 | 18.10 | 19.30 | 0.00 | - | 30 | 38 | 150.59% |
| PDD240426C00108000 | 2024-04-22 9:46AM EDT | 108.00 | 7.70 | 16.65 | 18.25 | 0.00 | - | 61 | 74 | 120.70% |
| PDD240426C00109000 | 2024-04-24 12:52PM EDT | 109.00 | 18.25 | 15.25 | 16.95 | 0.00 | - | 1 | 90 | 153.52% |
| PDD240426C00110000 | 2024-04-25 11:45AM EDT | 110.00 | 15.12 | 14.25 | 16.20 | -2.28 | -13.10% | 1 | 192 | 159.96% |
| PDD240426C00111000 | 2024-04-22 3:25PM EDT | 111.00 | 12.60 | 13.55 | 14.45 | 0.00 | - | 9 | 198 | 102.34% |
| PDD240426C00112000 | 2024-04-24 10:44AM EDT | 112.00 | 16.20 | 12.00 | 13.70 | 0.00 | - | 1 | 166 | 115.92% |
| PDD240426C00113000 | 2024-04-24 9:48AM EDT | 113.00 | 14.90 | 11.40 | 12.80 | 0.00 | - | 8 | 226 | 115.04% |
| PDD240426C00114000 | 2024-04-23 1:59PM EDT | 114.00 | 13.60 | 9.75 | 11.50 | 0.00 | - | 8 | 442 | 88.09% |
| PDD240426C00115000 | 2024-04-25 9:51AM EDT | 115.00 | 10.15 | 8.85 | 10.40 | -1.88 | -15.63% | 2 | 820 | 73.05% |
| PDD240426C00116000 | 2024-04-24 2:11PM EDT | 116.00 | 11.16 | 8.80 | 9.45 | 0.00 | - | 3 | 1,264 | 71.48% |
| PDD240426C00117000 | 2024-04-25 11:18AM EDT | 117.00 | 8.22 | 7.45 | 9.00 | -1.93 | -19.01% | 3 | 177 | 95.31% |
| PDD240426C00118000 | 2024-04-24 9:51AM EDT | 118.00 | 9.13 | 6.50 | 8.65 | 0.00 | - | 3 | 240 | 66.80% |
| PDD240426C00119000 | 2024-04-24 9:48AM EDT | 119.00 | 5.98 | 5.85 | 6.80 | -3.02 | -33.56% | 8 | 376 | 70.90% |
| PDD240426C00120000 | 2024-04-25 11:50AM EDT | 120.00 | 5.07 | 5.00 | 5.30 | -2.13 | -29.58% | 36 | 4,917 | 34.38% |
| PDD240426C00121000 | 2024-04-25 11:54AM EDT | 121.00 | 4.20 | 4.05 | 4.20 | -3.15 | -42.86% | 6 | 162 | 0.00% |
| PDD240426C00122000 | 2024-04-25 10:53AM EDT | 122.00 | 3.30 | 3.15 | 3.35 | -2.08 | -38.66% | 64 | 375 | 26.95% |
| PDD240426C00123000 | 2024-04-25 10:45AM EDT | 123.00 | 2.30 | 2.38 | 2.53 | -2.35 | -50.54% | 21 | 320 | 28.71% |
| PDD240426C00124000 | 2024-04-25 11:26AM EDT | 124.00 | 1.78 | 1.71 | 1.81 | -2.22 | -55.50% | 90 | 429 | 29.30% |
| PDD240426C00125000 | 2024-04-25 11:53AM EDT | 125.00 | 1.20 | 1.19 | 1.50 | -1.75 | -59.32% | 328 | 1,276 | 37.26% |
| PDD240426C00126000 | 2024-04-25 11:39AM EDT | 126.00 | 0.78 | 0.81 | 0.96 | -1.56 | -66.67% | 186 | 570 | 35.16% |
| PDD240426C00127000 | 2024-04-25 11:29AM EDT | 127.00 | 0.55 | 0.46 | 0.51 | -1.28 | -69.95% | 96 | 258 | 31.93% |
| PDD240426C00128000 | 2024-04-25 11:44AM EDT | 128.00 | 0.28 | 0.26 | 0.38 | -1.25 | -81.70% | 117 | 799 | 35.55% |
| PDD240426C00129000 | 2024-04-25 11:16AM EDT | 129.00 | 0.24 | 0.16 | 0.20 | -0.87 | -78.38% | 177 | 940 | 34.57% |
| PDD240426C00130000 | 2024-04-25 11:19AM EDT | 130.00 | 0.12 | 0.10 | 0.13 | -0.68 | -85.00% | 919 | 3,408 | 36.33% |
| PDD240426C00131000 | 2024-04-25 11:08AM EDT | 131.00 | 0.09 | 0.07 | 0.10 | -0.45 | -83.33% | 116 | 357 | 39.45% |
| PDD240426C00132000 | 2024-04-25 11:35AM EDT | 132.00 | 0.04 | 0.04 | 0.09 | -0.37 | -90.24% | 57 | 574 | 43.56% |
| PDD240426C00133000 | 2024-04-25 9:30AM EDT | 133.00 | 0.11 | 0.02 | 0.06 | -0.16 | -59.26% | 1 | 414 | 44.92% |
| PDD240426C00134000 | 2024-04-25 10:31AM EDT | 134.00 | 0.03 | 0.04 | 0.24 | -0.14 | -82.35% | 10 | 127 | 58.20% |
| PDD240426C00135000 | 2024-04-25 11:16AM EDT | 135.00 | 0.03 | 0.04 | 0.05 | -0.10 | -76.92% | 499 | 1,075 | 51.37% |
| PDD240426C00136000 | 2024-04-25 11:15AM EDT | 136.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 20 | 653 | 53.52% |
| PDD240426C00137000 | 2024-04-24 3:22PM EDT | 137.00 | 0.11 | 0.02 | 0.08 | +0.02 | +22.22% | 1 | 124 | 60.55% |
| PDD240426C00138000 | 2024-04-24 3:04PM EDT | 138.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 112 | 122 | 57.03% |
| PDD240426C00139000 | 2024-04-24 12:51PM EDT | 139.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 24 | 60.16% |
| PDD240426C00140000 | 2024-04-24 2:05PM EDT | 140.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 99 | 841 | 61.72% |
| PDD240426C00141000 | 2024-04-24 11:27AM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 173 | 69.53% |
| PDD240426C00142000 | 2024-03-27 11:01AM EDT | 142.00 | 0.46 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 68.75% |
| PDD240426C00143000 | 2024-04-24 10:48AM EDT | 143.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 71.88% |
| PDD240426C00144000 | 2024-03-26 10:48AM EDT | 144.00 | 0.66 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 75.00% |
| PDD240426C00145000 | 2024-04-23 2:59PM EDT | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 45 | 100 | 83.59% |
| PDD240426C00146000 | 2024-04-10 11:27AM EDT | 146.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 135.74% |
| PDD240426C00150000 | 2024-04-24 3:19PM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 359 | 94.53% |
| PDD240426C00155000 | 2024-04-24 10:32AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 197 | 104.69% |
| PDD240426C00160000 | 2024-04-23 9:44AM EDT | 160.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 13 | 101 | 161.33% |
| PDD240426C00165000 | 2024-03-14 12:57PM EDT | 165.00 | 2.03 | 0.01 | 0.23 | 0.00 | - | 2 | 1 | 176.95% |
| PDD240426C00170000 | 2024-04-02 10:45AM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 231.84% |
| PDD240426C00175000 | 2024-04-02 10:40AM EDT | 175.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 249.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240426P00075000 | 2024-04-23 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 225.00% |
| PDD240426P00080000 | 2024-03-15 11:27AM EDT | 80.00 | 0.59 | 0.00 | 0.22 | 0.00 | - | 11 | 7 | 278.91% |
| PDD240426P00085000 | 2024-04-16 10:12AM EDT | 85.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 175.00% |
| PDD240426P00090000 | 2024-04-22 9:40AM EDT | 90.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 159.38% |
| PDD240426P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 152 | 810 | 135.94% |
| PDD240426P00098000 | 2024-04-16 12:37PM EDT | 98.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 9 | 126.56% |
| PDD240426P00099000 | 2024-04-19 11:24AM EDT | 99.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 121.88% |
| PDD240426P00100000 | 2024-04-23 10:27AM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 265 | 117.19% |
| PDD240426P00101000 | 2024-04-25 10:34AM EDT | 101.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 130 | 120.31% |
| PDD240426P00102000 | 2024-04-22 11:18AM EDT | 102.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 10 | 141 | 114.84% |
| PDD240426P00103000 | 2024-04-24 9:30AM EDT | 103.00 | 0.02 | 0.02 | 0.64 | 0.00 | - | 1 | 324 | 166.02% |
| PDD240426P00104000 | 2024-04-19 12:21PM EDT | 104.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 98.44% |
| PDD240426P00105000 | 2024-04-24 10:41AM EDT | 105.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 9 | 265 | 146.29% |
| PDD240426P00106000 | 2024-04-24 2:25PM EDT | 106.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 1 | 66 | 139.84% |
| PDD240426P00107000 | 2024-04-24 1:47PM EDT | 107.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 25 | 77 | 115.23% |
| PDD240426P00108000 | 2024-04-25 9:58AM EDT | 108.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 75 | 242 | 81.25% |
| PDD240426P00109000 | 2024-04-23 3:47PM EDT | 109.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 208 | 76.56% |
| PDD240426P00110000 | 2024-04-25 11:35AM EDT | 110.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 2,026 | 74.22% |
| PDD240426P00111000 | 2024-04-23 11:33AM EDT | 111.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 515 | 67.19% |
| PDD240426P00112000 | 2024-04-25 10:58AM EDT | 112.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 314 | 62.50% |
| PDD240426P00113000 | 2024-04-24 1:36PM EDT | 113.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 12 | 1,332 | 64.06% |
| PDD240426P00114000 | 2024-04-25 11:07AM EDT | 114.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 41 | 343 | 57.81% |
| PDD240426P00115000 | 2024-04-25 10:08AM EDT | 115.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 80 | 1,152 | 51.56% |
| PDD240426P00116000 | 2024-04-25 10:20AM EDT | 116.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 10 | 1,058 | 51.95% |
| PDD240426P00117000 | 2024-04-24 3:35PM EDT | 117.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 53 | 1,058 | 50.39% |
| PDD240426P00118000 | 2024-04-25 10:57AM EDT | 118.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 33 | 665 | 43.75% |
| PDD240426P00119000 | 2024-04-25 11:45AM EDT | 119.00 | 0.07 | 0.04 | 0.09 | -0.02 | -22.22% | 305 | 1,610 | 43.16% |
| PDD240426P00120000 | 2024-04-25 10:53AM EDT | 120.00 | 0.14 | 0.06 | 0.11 | +0.04 | +40.00% | 103 | 1,419 | 39.06% |
| PDD240426P00121000 | 2024-04-25 11:29AM EDT | 121.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 259 | 493 | 35.94% |
| PDD240426P00122000 | 2024-04-25 11:08AM EDT | 122.00 | 0.25 | 0.21 | 0.26 | +0.06 | +31.58% | 361 | 423 | 34.96% |
| PDD240426P00123000 | 2024-04-25 11:13AM EDT | 123.00 | 0.38 | 0.41 | 0.46 | +0.09 | +31.03% | 286 | 353 | 34.96% |
| PDD240426P00124000 | 2024-04-25 11:41AM EDT | 124.00 | 0.79 | 0.64 | 0.78 | +0.33 | +71.74% | 113 | 302 | 35.55% |
| PDD240426P00125000 | 2024-04-25 11:22AM EDT | 125.00 | 1.21 | 1.09 | 1.23 | +0.56 | +86.15% | 462 | 970 | 36.43% |
| PDD240426P00126000 | 2024-04-25 11:32AM EDT | 126.00 | 1.72 | 1.62 | 1.77 | +0.74 | +75.51% | 40 | 177 | 36.57% |
| PDD240426P00127000 | 2024-04-25 11:12AM EDT | 127.00 | 2.20 | 2.41 | 2.59 | +0.84 | +61.76% | 319 | 392 | 41.70% |
| PDD240426P00128000 | 2024-04-25 11:44AM EDT | 128.00 | 3.30 | 3.20 | 3.35 | +1.44 | +77.42% | 31 | 245 | 42.97% |
| PDD240426P00129000 | 2024-04-25 11:04AM EDT | 129.00 | 4.25 | 3.40 | 4.25 | +1.55 | +57.41% | 15 | 305 | 47.17% |
| PDD240426P00130000 | 2024-04-25 11:01AM EDT | 130.00 | 5.13 | 4.95 | 5.30 | +1.38 | +36.80% | 18 | 101 | 56.35% |
| PDD240426P00131000 | 2024-04-25 10:46AM EDT | 131.00 | 6.20 | 5.35 | 6.40 | +2.35 | +61.04% | 9 | 35 | 67.38% |
| PDD240426P00132000 | 2024-04-24 10:27AM EDT | 132.00 | 4.80 | 6.65 | 8.10 | 0.00 | - | 44 | 65 | 73.24% |
| PDD240426P00133000 | 2024-04-25 10:34AM EDT | 133.00 | 7.59 | 6.65 | 8.30 | +0.99 | +15.00% | 2 | 21 | 76.47% |
| PDD240426P00135000 | 2024-04-24 2:02PM EDT | 135.00 | 7.90 | 9.40 | 10.55 | 0.00 | - | 4 | 21 | 69.53% |
| PDD240426P00136000 | 2024-04-24 11:07AM EDT | 136.00 | 8.80 | 9.80 | 11.35 | 0.00 | - | 24 | 27 | 97.27% |
| PDD240426P00138000 | 2024-04-24 9:38AM EDT | 138.00 | 9.70 | 11.85 | 14.30 | 0.00 | - | 2 | 5 | 92.29% |
| PDD240426P00140000 | 2024-04-24 3:41PM EDT | 140.00 | 12.70 | 13.80 | 15.55 | 0.00 | - | 2 | 1 | 130.57% |
| PDD240426P00143000 | 2024-04-18 10:47AM EDT | 143.00 | 28.00 | 16.95 | 19.70 | 0.00 | - | - | 0 | 134.47% |
| PDD240426P00144000 | 2024-03-22 12:33PM EDT | 144.00 | 20.50 | 29.85 | 31.60 | 0.00 | - | 4 | 0 | 505.76% |
| PDD240426P00150000 | 2024-03-20 3:44PM EDT | 150.00 | 18.60 | 35.65 | 37.60 | 0.00 | - | - | 0 | 548.29% |
© 2024 Yahoo. All rights reserved.