Bulletin
Investor Alert

New York Markets After Hours

Pinduoduo Inc. ADR

NAS: PDD

GO
/marketstate/country/us

After Hours

 --Real time quotes

Feb 8, 2023, 5:31 p.m.

PDD
/zigman2/quotes/208876581/composite

$

92.43

Change

0.00 0.00%

Volume

Volume 64,123

Real time quotes

/zigman2/quotes/208876581/composite

Today's close

$ 94.45

$ 92.43

Change

-2.02 -2.14%

Day low

Day high

$91.10

$93.79

Open

52 week low

52 week high

$23.21

$106.38

Open

OPTION CHAIN FOR PINDUODUO INC. ADR

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 42.05 42.70 50.00 quote 0.03 0.00 3.00 0.00 0.01 3.00
quote 0.00 0.00 0.00 37.10 37.70 55.00 quote 0.10 0.00 0.00 0.00 1.78 5.00
quote 0.00 0.00 0.00 32.15 32.75 60.00 quote 0.00 0.00 0.00 0.00 0.50
quote 32.27 0.00 0.00 27.00 27.70 4.00 65.00 quote 0.10 0.00 0.00 0.00 0.19 11.00
quote 28.37 0.00 0.00 22.20 22.65 1.00 70.00 quote 0.02 0.00 0.00 0.00 0.08 29.00
quote 27.29 0.00 0.00 21.20 21.70 2.00 71.00 quote 0.00 0.00 0.00 0.00 2.13
quote 20.50 -6.50 2.00 20.25 20.70 7.00 72.00 quote 0.02 0.00 0.00 0.00 0.08 58.00
quote 20.70 0.00 3.00 19.20 19.70 3.00 73.00 quote 0.01 -0.03 2.00 0.00 0.08 4.00
quote 17.78 -0.57 2.00 18.20 18.70 10.00 74.00 quote 0.03 0.00 0.00 0.00 1.04 1.00
quote 19.58 -1.24 1.00 17.25 17.70 3.00 75.00 quote 0.03 0.00 0.00 0.00 1.04 3.00
quote 0.00 0.00 0.00 16.30 16.70 76.00 quote 0.01 -0.04 9.00 0.00 0.07 22.00
quote 15.46 -2.04 1.00 15.25 15.70 11.00 77.00 quote 0.03 -0.01 11.00 0.00 0.08 258.00
quote 0.00 0.00 0.00 14.05 14.70 78.00 quote 0.05 -0.48 5.00 0.00 0.05 15.00
quote 14.00 0.00 1.00 13.20 13.70 1.00 79.00 quote 0.05 0.00 0.00 0.00 0.08 14.00
quote 12.50 -2.20 1.00 12.30 12.70 8.00 80.00 quote 0.03 0.00 66.00 0.00 0.05 1,131
quote 10.65 -13.30 1.00 11.30 11.75 2.00 81.00 quote 0.01 -0.12 1.00 0.01 0.09 56.00
quote 10.30 0.00 2.00 10.30 10.70 2.00 82.00 quote 0.13 0.06 48.00 0.01 0.07 58.00
quote 0.00 0.00 0.00 9.25 9.75 83.00 quote 0.06 -0.08 20.00 0.03 0.10 873.00
quote 13.20 -4.30 1.00 8.35 8.75 4.00 84.00 quote 0.05 -0.03 78.00 0.01 0.12 155.00
quote 7.85 -0.65 2.00 7.35 7.75 424.00 85.00 quote 0.10 -0.05 33.00 0.08 0.13 1,262
quote 6.35 -1.52 6.00 6.40 6.80 407.00 86.00 quote 0.12 0.00 21.00 0.12 0.17 161.00
quote 8.80 -1.66 1.00 5.55 5.80 23.00 87.00 quote 0.23 0.07 98.00 0.19 0.24 152.00
quote 8.45 1.75 2.00 4.60 4.90 112.00 88.00 quote 0.35 0.12 29.00 0.30 0.35 1,223
quote 5.56 0.56 4.00 3.75 4.05 109.00 89.00 quote 0.50 0.01 49.00 0.42 0.51 328.00
quote 3.55 -1.10 16.00 3.05 3.30 247.00 90.00 quote 0.71 0.27 645.00 0.68 0.76 1,543
quote 2.49 -1.86 119.00 2.38 2.57 250.00 91.00 quote 1.03 0.38 392.00 0.99 1.12 726.00
quote 1.93 -1.62 340.00 1.76 1.99 362.00 92.00 quote 1.45 0.54 152.00 1.35 1.54 168.00
92.43 Current price as of 2/08/2023 04:00:01 PM
quote 1.42 -1.38 1,056 1.36 1.51 434.00 93.00 quote 2.00 0.64 155.00 1.90 2.11 533.00
quote 1.00 -1.18 64.00 0.95 1.07 194.00 94.00 quote 2.58 0.90 158.00 2.51 2.64 367.00
quote 0.73 -0.99 1,028 0.70 0.75 1,404 95.00 quote 3.95 1.77 2.00 3.10 3.35 1,422
quote 0.50 -0.86 207.00 0.47 0.53 666.00 96.00 quote 4.04 1.28 62.00 3.95 4.20 345.00
quote 0.34 -0.71 212.00 0.32 0.37 860.00 97.00 quote 4.59 1.10 6.00 4.80 5.05 188.00
quote 0.22 -0.52 145.00 0.20 0.26 1,157 98.00 quote 5.81 1.61 15.00 5.60 6.05 638.00
quote 0.17 -0.39 80.00 0.15 0.18 677.00 99.00 quote 6.38 0.78 3.00 6.50 6.95 259.00
quote 0.11 -0.30 1,087 0.12 0.14 3,340 100.00 quote 7.76 1.40 9.00 7.45 7.85 899.00
quote 0.09 -0.23 141.00 0.06 0.09 612.00 101.00 quote 8.47 0.98 163.00 8.40 8.90 194.00
quote 0.07 -0.14 33.00 0.05 0.06 395.00 102.00 quote 9.80 1.30 6.00 9.45 9.80 187.00
quote 0.07 -0.11 466.00 0.03 0.05 1,889 103.00 quote 10.75 1.30 39.00 10.40 10.80 196.00
quote 0.05 -0.10 59.00 0.02 0.04 314.00 104.00 quote 12.11 1.21 1.00 11.40 11.80 219.00
quote 0.04 -0.07 519.00 0.00 0.04 1,943 105.00 quote 12.43 1.03 9.00 12.40 12.80 402.00
quote 0.03 -0.07 23.00 0.02 0.03 220.00 106.00 quote 11.60 -3.20 19.00 13.35 13.80 18.00
quote 0.03 -0.06 3.00 0.02 0.08 272.00 107.00 quote 14.80 3.20 1.00 14.30 14.85 174.00
quote 0.05 -0.01 1.00 0.00 0.05 1,052 108.00 quote 9.50 0.00 0.00 15.40 15.75 328.00
quote 0.02 -0.08 3.00 0.00 0.07 166.00 109.00 quote 15.00 -3.65 13.00 16.35 16.85 45.00
quote 0.02 -0.05 29.00 0.00 0.04 2,091 110.00 quote 16.35 -1.40 6.00 17.40 17.80 9.00
quote 0.03 -0.02 12.00 0.00 0.04 103.00 111.00 quote 17.60 8.55 4.00 18.35 18.80 3.00
quote 0.05 -0.10 20.00 0.00 0.07 44.00 112.00 quote 21.65 0.00 1.00 19.30 19.80 1.00
quote 0.01 -0.03 400.00 0.00 0.07 79.00 113.00 quote 18.65 0.00 1.00 20.40 20.80 1.00
quote 0.02 -0.20 30.00 0.00 0.06 80.00 114.00 quote 16.35 0.00 0.00 21.35 21.80 10.00
quote 0.02 -0.01 2.00 0.00 0.05 89.00 115.00 quote 18.10 0.00 0.00 22.35 22.85 1.00
quote 0.18 0.00 0.00 0.00 0.05 9.00 116.00 quote 0.00 0.00 0.00 23.35 23.85
quote 0.03 -0.17 10.00 0.00 0.07 23.00 117.00 quote 16.65 0.00 0.00 24.30 24.95
quote 0.02 -0.03 6.00 0.00 0.06 11.00 118.00 quote 0.00 0.00 0.00 25.35 25.90
quote 0.10 -0.09 2.00 0.00 0.06 2.00 119.00 quote 14.75 0.00 0.00 26.30 26.75 1.00
quote 0.01 -0.01 2.00 0.00 0.02 214.00 120.00 quote 17.85 0.00 0.00 27.25 27.75 1.00
quote 0.00 0.00 0.00 0.00 0.18 121.00 quote 0.00 0.00 0.00 28.25 28.90
quote 0.05 0.00 0.00 0.00 0.18 5.00 122.00 quote 0.00 0.00 0.00 29.25 29.85
quote 0.00 0.00 0.00 0.00 0.18 123.00 quote 0.00 0.00 0.00 30.35 30.95
quote 0.00 0.00 0.00 0.00 0.18 124.00 quote 0.00 0.00 0.00 31.25 31.90
quote 0.05 0.00 0.00 0.00 0.06 20.00 125.00 quote 22.90 0.00 0.00 32.25 33.00
quote 0.03 0.00 0.00 0.00 0.18 2.00 126.00 quote 0.00 0.00 0.00 33.35 33.95
quote 0.00 0.00 0.00 0.00 0.18 127.00 quote 0.00 0.00 0.00 34.35 34.90
quote 0.05 0.00 0.00 0.00 0.03 2.00 128.00 quote 0.00 0.00 0.00 35.30 35.90
quote 0.06 0.00 0.00 0.00 0.03 1.00 129.00 quote 0.00 0.00 0.00 36.35 36.90
quote 0.04 0.00 0.00 0.00 0.03 224.00 130.00 quote 0.00 0.00 0.00 37.30 37.95
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 45.54 0.00 0.00 47.00 47.85 1.00 45.00 quote 0.08 0.00 0.00 0.00 0.09 56.00
quote 43.04 -3.06 1.00 42.25 42.75 10.00 50.00 quote 0.01 0.00 0.00 0.00 0.09 1,002
quote 45.88 0.00 0.00 37.15 37.85 4.00 55.00 quote 0.07 0.00 0.00 0.00 0.12 2,016
quote 38.00 0.00 0.00 32.15 32.80 23.00 60.00 quote 0.01 -0.01 2.00 0.00 0.12 414.00
quote 36.30 0.00 0.00 27.25 27.80 20.00 65.00 quote 0.05 0.00 0.00 0.00 0.05 3,293
quote 24.63 -9.13 1.00 22.25 22.80 19.00 70.00 quote 0.01 -0.02 13.00 0.01 0.05 2,447
quote 28.75 0.00 0.00 17.40 17.85 37.00 75.00 quote 0.07 -0.01 12.00 0.06 0.10 2,619
quote 14.15 -1.92 11.00 12.50 12.95 394.00 80.00 quote 0.23 0.02 283.00 0.23 0.26 4,991
quote 13.45 -6.55 1.00 11.60 12.15 12.00 81.00 quote 0.40 0.14 3.00 0.30 0.34 268.00
quote 12.42 -10.68 24.00 10.70 11.20 14.00 82.00 quote 0.39 0.01 7.00 0.39 0.43 70.00
quote 11.55 -2.35 17.00 9.80 10.15 48.00 83.00 quote 0.49 -0.08 13.00 0.50 0.56 61.00
quote 9.95 0.50 2.00 9.00 9.35 81.00 84.00 quote 0.64 0.12 3.00 0.63 0.68 259.00
quote 7.45 -1.70 4.00 8.20 8.50 1,045 85.00 quote 0.83 0.22 75.00 0.77 0.84 5,082
quote 7.60 -0.70 1.00 7.40 7.65 28.00 86.00 quote 1.00 0.24 23.00 0.97 1.05 285.00
quote 6.80 -1.40 5.00 6.65 6.85 20.00 87.00 quote 1.25 0.28 637.00 1.19 1.26 514.00
quote 6.34 -1.06 27.00 5.95 6.10 36.00 88.00 quote 1.47 0.31 241.00 1.45 1.55 774.00
quote 5.15 -0.90 85.00 5.25 5.50 18.00 89.00 quote 1.87 0.31 10.00 1.74 1.85 244.00
quote 4.68 -1.58 130.00 4.60 4.75 2,100 90.00 quote 2.13 0.44 632.00 2.10 2.22 7,161
quote 4.30 -1.35 254.00 4.00 4.15 312.00 91.00 quote 2.53 0.16 213.00 2.50 2.69 331.00
quote 3.55 -1.45 300.00 3.45 3.70 127.00 92.00 quote 3.10 0.74 277.00 2.95 3.10 529.00
92.43 Current price as of 2/08/2023 04:00:01 PM
quote 3.00 -1.45 278.00 3.00 3.20 223.00 93.00 quote 3.40 0.35 192.00 3.45 3.60 130.00
quote 2.88 -0.91 131.00 2.54 2.72 129.00 94.00 quote 3.95 0.76 62.00 4.00 4.15 515.00
quote 2.20 -1.13 173.00 2.17 2.29 1,985 95.00 quote 4.72 1.11 62.00 4.60 4.80 2,360
quote 1.96 -0.92 54.00 1.82 1.95 557.00 96.00 quote 5.12 0.92 39.00 5.25 5.45 1,133
quote 1.62 -0.94 16.00 1.52 1.65 153.00 97.00 quote 5.97 0.14 3.00 5.90 6.15 940.00
quote 1.34 -0.85 318.00 1.28 1.37 2,697 98.00 quote 6.81 1.36 6.00 6.65 6.90 1,224
quote 1.08 -0.55 20.00 1.05 1.14 246.00 99.00 quote 7.40 0.05 3.00 7.35 7.70 191.00
quote 0.88 -0.76 283.00 0.87 0.94 5,279 100.00 quote 8.44 0.97 12.00 8.25 8.55 2,792
quote 0.74 -0.47 1.00 0.72 0.77 109.00 101.00 quote 9.22 0.32 8.00 9.05 9.35 292.00
quote 0.64 -0.45 26.00 0.55 0.67 124.00 102.00 quote 10.30 1.00 80.00 9.90 10.25 231.00
quote 0.52 -0.35 8.00 0.48 0.52 176.00 103.00 quote 9.80 -0.35 5.00 10.85 11.15 128.00
quote 0.43 -0.57 18.00 0.38 0.43 174.00 104.00 quote 10.65 -0.40 3.00 11.75 12.05 38.00
quote 0.36 -0.30 84.00 0.32 0.36 3,786 105.00 quote 12.65 1.15 2.00 12.60 13.05 1,025
quote 0.28 -0.27 103.00 0.27 0.29 1,043 106.00 quote 8.85 0.00 0.00 13.55 14.00 29.00
quote 0.22 -0.17 12.00 0.22 0.24 51.00 107.00 quote 12.55 1.07 1.00 14.45 14.90 28.00
quote 0.18 -0.23 21.00 0.18 0.20 67.00 108.00 quote 10.80 0.00 0.00 15.40 16.00 30.00
quote 0.18 -0.10 62.00 0.15 0.17 339.00 109.00 quote 16.95 3.70 1.00 16.35 16.90 29.00
quote 0.16 -0.07 29.00 0.12 0.14 5,125 110.00 quote 14.95 2.85 2.00 17.35 17.80 305.00
quote 0.11 -0.16 7.00 0.10 0.12 161.00 111.00 quote 9.20 0.00 0.00 18.25 18.90 25.00
quote 0.25 -0.21 3.00 0.07 0.10 39.00 112.00 quote 13.60 0.00 0.00 19.35 19.85 7.00
quote 0.10 -0.71 2.00 0.07 0.11 51.00 113.00 quote 16.10 1.80 11.00 20.35 20.80 34.00
quote 0.68 0.00 0.00 0.06 0.12 43.00 114.00 quote 18.20 2.80 1.00 21.35 21.80 509.00
quote 0.06 -0.04 8.00 0.05 0.06 4,235 115.00 quote 24.10 5.85 4.00 22.35 22.80 45.00
quote 0.03 -0.02 27.00 0.02 0.05 789.00 120.00 quote 28.55 8.05 1.00 27.30 28.00 3.00
quote 0.04 -0.03 50.00 0.00 0.06 208.00 125.00 quote 20.80 0.00 0.00 32.25 32.95 1.00
quote 0.01 -0.20 4.00 0.01 0.07 2,143 130.00 quote 30.70 0.00 0.00 37.30 38.00 1.00
quote 0.09 0.00 0.00 0.00 0.07 522.00 135.00 quote 0.00 0.00 0.00 42.25 42.80
quote 0.01 -0.03 17.00 0.00 0.06 743.00 140.00 quote 0.00 0.00 0.00 47.30 47.85
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 42.05 42.90 50.00 quote 0.05 0.00 0.00 0.00 0.10 4.00
quote 0.00 0.00 0.00 37.10 37.95 55.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 32.15 32.95 60.00 quote 0.00 0.00 0.00 0.00 0.10
quote 25.45 0.00 0.00 27.15 28.00 4.00 65.00 quote 0.13 0.06 1.00 0.00 0.11 13.00
quote 22.70 0.00 0.00 22.45 22.95 1.00 70.00 quote 0.10 0.02 5.00 0.02 0.19 34.00
quote 28.48 0.00 0.00 17.55 18.10 2.00 75.00 quote 0.32 0.07 18.00 0.20 0.28 64.00
quote 14.43 -2.67 2.00 14.75 15.30 1.00 78.00 quote 0.42 -0.16 1.00 0.38 0.47 11.00
quote 0.00 0.00 0.00 13.90 14.35 79.00 quote 0.55 -0.14 2.00 0.47 0.59 12.00
quote 11.85 0.00 0.00 12.95 13.45 475.00 80.00 quote 0.58 -0.12 30.00 0.58 0.66 947.00
quote 0.00 0.00 0.00 12.10 12.50 81.00 quote 0.71 0.08 5.00 0.70 0.82 18.00
quote 0.00 0.00 0.00 11.20 11.60 82.00 quote 1.27 0.72 2.00 0.84 0.94 25.00
quote 12.07 -2.74 2.00 10.35 10.95 7.00 83.00 quote 1.06 -0.16 5.00 1.01 1.10 61.00
quote 11.30 0.00 2.00 9.70 9.95 2.00 84.00 quote 1.35 0.23 1.00 1.20 1.29 14.00
quote 10.50 -5.20 2.00 8.90 9.15 33.00 85.00 quote 1.38 0.07 28.00 1.39 1.52 149.00
quote 0.00 0.00 0.00 8.15 8.40 86.00 quote 1.71 0.01 11.00 1.65 1.74 103.00
quote 0.00 0.00 0.00 7.40 7.65 87.00 quote 1.91 0.27 6.00 1.90 2.08 243.00
quote 7.60 -6.55 5.00 6.65 6.95 6.00 88.00 quote 2.44 0.26 3.00 2.21 2.36 48.00
quote 7.85 0.00 0.00 6.05 6.35 2.00 89.00 quote 2.56 0.29 3.00 2.56 2.67 25.00
quote 5.35 -1.20 2.00 5.45 5.65 76.00 90.00 quote 3.01 0.25 26.00 2.91 3.05 163.00
quote 7.95 1.70 1.00 4.85 5.15 5.00 91.00 quote 3.25 0.40 2.00 3.30 3.50 29.00
quote 4.30 -1.75 9.00 4.35 4.55 30.00 92.00 quote 3.90 0.65 12.00 3.70 3.95 121.00
92.43 Current price as of 2/08/2023 04:00:01 PM
quote 3.95 -1.05 4.00 3.85 4.05 20.00 93.00 quote 4.35 0.45 1.00 4.25 4.45 105.00
quote 3.50 -0.85 252.00 3.40 3.55 68.00 94.00 quote 5.10 0.25 81.00 4.80 5.00 144.00
quote 3.25 -0.40 4.00 2.98 3.15 46.00 95.00 quote 5.50 0.45 4.00 5.40 5.60 305.00
quote 2.55 -1.00 15.00 2.62 2.84 40.00 96.00 quote 5.15 -0.60 13.00 6.00 6.20 519.00
quote 2.39 -1.11 2.00 2.26 2.44 42.00 97.00 quote 5.72 -1.84 32.00 6.65 6.90 129.00
quote 2.12 -0.97 4.00 1.96 2.15 106.00 98.00 quote 7.30 -1.60 84.00 7.35 7.60 93.00
quote 2.52 -0.17 2.00 1.72 1.91 47.00 99.00 quote 8.80 0.55 1.00 8.00 8.30 62.00
quote 1.55 -0.60 16.00 1.49 1.62 67.00 100.00 quote 6.47 -2.18 1.00 8.75 9.15 92.00
quote 1.25 -0.83 31.00 1.29 1.40 38.00 101.00 quote 7.00 0.00 0.00 9.60 9.95 11.00
quote 1.06 -0.59 10.00 1.09 1.25 526.00 102.00 quote 6.45 0.00 0.00 10.30 10.90 4.00
quote 1.39 0.46 7.00 0.94 1.05 16.00 103.00 quote 11.99 2.95 16.00 11.25 11.70 14.00
quote 0.88 -0.41 23.00 0.77 0.92 50.00 104.00 quote 8.90 0.00 0.00 12.10 12.55 19.00
quote 0.74 -0.46 12.00 0.69 0.76 533.00 105.00 quote 12.81 -0.99 1.00 12.90 13.50 240.00
quote 1.78 -0.61 1.00 0.61 0.66 25.00 106.00 quote 13.67 -1.23 1.00 13.90 14.20 11.00
quote 0.52 -1.62 1.00 0.52 0.57 514.00 107.00 quote 0.00 0.00 0.00 14.80 15.15
quote 1.25 -0.63 5.00 0.44 0.52 26.00 108.00 quote 14.13 0.00 18.00 15.70 16.20 18.00
quote 0.64 0.02 5.00 0.37 0.43 9.00 109.00 quote 8.05 0.00 0.00 16.55 17.15 1.00
quote 0.35 -0.25 12.00 0.34 0.37 773.00 110.00 quote 0.00 0.00 0.00 17.55 18.05
quote 0.00 0.00 0.00 0.27 0.32 111.00 quote 0.00 0.00 0.00 18.50 19.10
quote 1.38 0.00 0.00 0.22 0.27 5.00 112.00 quote 0.00 0.00 0.00 19.45 20.00
quote 0.00 0.00 0.00 0.19 0.26 113.00 quote 0.00 0.00 0.00 20.40 20.95
quote 0.59 0.00 10.00 0.15 0.29 10.00 114.00 quote 0.00 0.00 0.00 21.40 22.05
quote 0.15 -0.25 3.00 0.15 0.26 97.00 115.00 quote 0.00 0.00 0.00 22.45 22.95
quote 0.12 0.00 10.00 0.05 0.12 125.00 120.00 quote 25.80 0.00 1.00 27.25 28.00 1.00
quote 0.06 -0.08 74.00 0.02 0.10 117.00 125.00 quote 0.00 0.00 0.00 32.15 33.00
quote 0.10 -0.19 5.00 0.01 0.08 70.00 130.00 quote 0.00 0.00 0.00 37.20 37.95
quote 0.05 -0.15 5.00 0.00 0.09 15.00 135.00 quote 0.00 0.00 0.00 42.20 43.00

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.