The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230203C00025000 | 2023-01-23 1:07PM EST | 25.00 | 22.25 | 32.05 | 32.35 | 0.00 | - | 1 | 0 | 714.84% |
| TTD230203C00030000 | 2023-01-27 1:08PM EST | 30.00 | 22.05 | 27.10 | 27.30 | 0.00 | - | 7 | 8 | 574.61% |
| TTD230203C00032000 | 2023-01-27 10:01AM EST | 32.00 | 19.05 | 25.00 | 25.40 | 0.00 | - | 5 | 5 | 525.00% |
| TTD230203C00032500 | 2023-01-27 1:08PM EST | 32.50 | 19.55 | 24.60 | 24.80 | 0.00 | - | 1 | 1 | 512.89% |
| TTD230203C00033000 | 2023-01-27 10:01AM EST | 33.00 | 18.05 | 24.10 | 24.30 | 0.00 | - | 1 | 1 | 501.17% |
| TTD230203C00035000 | 2022-12-28 12:47PM EST | 35.00 | 9.45 | 16.85 | 17.35 | 0.00 | - | - | 10 | 0.00% |
| TTD230203C00036500 | 2023-01-23 11:12AM EST | 36.50 | 11.40 | 20.60 | 20.80 | 0.00 | - | - | 6 | 422.66% |
| TTD230203C00037000 | 2023-01-26 10:25AM EST | 37.00 | 12.60 | 20.15 | 20.30 | 0.00 | - | - | 6 | 417.19% |
| TTD230203C00038000 | 2023-02-01 10:16AM EST | 38.00 | 12.75 | 19.10 | 19.35 | 0.00 | - | 5 | 6 | 396.09% |
| TTD230203C00039000 | 2023-02-01 3:01PM EST | 39.00 | 12.75 | 18.05 | 18.30 | 0.00 | - | 2 | 31 | 366.02% |
| TTD230203C00040000 | 2023-02-01 11:14AM EST | 40.00 | 9.98 | 17.10 | 17.35 | 0.00 | - | 8 | 17 | 355.08% |
| TTD230203C00040500 | 2023-01-27 1:35PM EST | 40.50 | 11.85 | 16.65 | 16.80 | 0.00 | - | 1 | 2 | 345.12% |
| TTD230203C00041000 | 2023-01-09 3:59PM EST | 41.00 | 4.83 | 16.15 | 16.30 | 0.00 | - | 7 | 12 | 335.16% |
| TTD230203C00042000 | 2023-01-27 9:56AM EST | 42.00 | 8.62 | 15.10 | 15.35 | 0.00 | - | 1 | 11 | 315.63% |
| TTD230203C00042500 | 2023-02-01 2:30PM EST | 42.50 | 8.05 | 14.55 | 14.80 | 0.00 | - | 2 | 9 | 298.05% |
| TTD230203C00043000 | 2023-02-02 12:22PM EST | 43.00 | 14.02 | 14.10 | 14.25 | +6.67 | +90.75% | 1 | 13 | 288.67% |
| TTD230203C00043500 | 2023-02-02 10:21AM EST | 43.50 | 13.90 | 13.65 | 13.85 | +4.88 | +54.10% | 1 | 122 | 290.63% |
| TTD230203C00044000 | 2023-02-02 11:46AM EST | 44.00 | 12.84 | 13.15 | 13.30 | +4.84 | +60.50% | 4 | 149 | 277.54% |
| TTD230203C00044500 | 2023-02-01 2:51PM EST | 44.50 | 7.35 | 12.65 | 12.80 | 0.00 | - | 3 | 109 | 267.97% |
| TTD230203C00045000 | 2023-02-02 12:22PM EST | 45.00 | 12.07 | 12.15 | 12.30 | +4.68 | +63.33% | 8 | 239 | 258.79% |
| TTD230203C00045500 | 2023-02-02 10:10AM EST | 45.50 | 11.75 | 11.65 | 11.85 | +4.76 | +68.10% | 2 | 104 | 252.93% |
| TTD230203C00046000 | 2023-02-02 1:16PM EST | 46.00 | 10.90 | 11.15 | 11.30 | +4.48 | +69.78% | 15 | 524 | 240.23% |
| TTD230203C00046500 | 2023-02-02 12:49PM EST | 46.50 | 10.40 | 10.65 | 10.80 | +6.15 | +144.71% | 6 | 127 | 231.06% |
| TTD230203C00047000 | 2023-02-02 11:42AM EST | 47.00 | 10.03 | 10.15 | 10.35 | +4.62 | +85.40% | 9 | 943 | 225.00% |
| TTD230203C00047500 | 2023-02-01 3:39PM EST | 47.50 | 5.20 | 9.65 | 9.80 | 0.00 | - | 11 | 390 | 212.89% |
| TTD230203C00048000 | 2023-02-02 1:05PM EST | 48.00 | 9.01 | 9.15 | 9.35 | +6.36 | +240.00% | 34 | 458 | 206.64% |
| TTD230203C00048500 | 2023-02-02 12:28PM EST | 48.50 | 8.50 | 8.65 | 8.80 | +5.96 | +234.65% | 16 | 304 | 194.53% |
| TTD230203C00049000 | 2023-02-02 1:56PM EST | 49.00 | 8.24 | 8.15 | 8.30 | +4.61 | +127.00% | 68 | 1,242 | 185.55% |
| TTD230203C00049500 | 2023-02-02 1:00PM EST | 49.50 | 7.69 | 7.65 | 7.85 | +5.19 | +207.60% | 4 | 370 | 179.30% |
| TTD230203C00050000 | 2023-02-02 2:00PM EST | 50.00 | 7.25 | 7.15 | 7.35 | +4.25 | +141.67% | 344 | 1,327 | 169.92% |
| TTD230203C00051000 | 2023-02-02 12:52PM EST | 51.00 | 5.85 | 6.20 | 6.35 | +3.91 | +201.55% | 494 | 959 | 154.10% |
| TTD230203C00052000 | 2023-02-02 1:39PM EST | 52.00 | 5.30 | 5.20 | 5.35 | +3.92 | +284.06% | 253 | 1,043 | 135.35% |
| TTD230203C00053000 | 2023-02-02 1:38PM EST | 53.00 | 4.25 | 4.25 | 4.50 | +3.37 | +382.95% | 175 | 550 | 124.51% |
| TTD230203C00054000 | 2023-02-02 1:57PM EST | 54.00 | 3.45 | 3.35 | 3.50 | +2.90 | +527.27% | 326 | 545 | 107.91% |
| TTD230203C00055000 | 2023-02-02 1:58PM EST | 55.00 | 2.62 | 2.56 | 2.67 | +2.31 | +745.16% | 999 | 2,192 | 99.02% |
| TTD230203C00056000 | 2023-02-02 1:42PM EST | 56.00 | 1.90 | 1.86 | 1.99 | +1.74 | +1,087.50% | 334 | 261 | 93.55% |
| TTD230203C00057000 | 2023-02-02 1:40PM EST | 57.00 | 1.35 | 1.31 | 1.35 | +1.25 | +1,250.00% | 1,180 | 1,386 | 88.18% |
| TTD230203C00058000 | 2023-02-02 1:56PM EST | 58.00 | 0.91 | 0.90 | 0.95 | +0.85 | +1,416.67% | 1,466 | 820 | 87.99% |
| TTD230203C00059000 | 2023-02-02 1:46PM EST | 59.00 | 0.58 | 0.59 | 0.65 | +0.54 | +1,350.00% | 550 | 95 | 87.89% |
| TTD230203C00060000 | 2023-02-02 1:55PM EST | 60.00 | 0.42 | 0.39 | 0.44 | +0.40 | +2,000.00% | 3,343 | 1,360 | 89.06% |
| TTD230203C00061000 | 2023-02-02 1:40PM EST | 61.00 | 0.27 | 0.25 | 0.30 | +0.26 | +2,600.00% | 50 | 60 | 90.63% |
| TTD230203C00062000 | 2023-02-02 1:54PM EST | 62.00 | 0.18 | 0.17 | 0.21 | +0.17 | +1,700.00% | 56 | 542 | 93.55% |
| TTD230203C00065000 | 2023-02-02 1:54PM EST | 65.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 746 | 47 | 99.22% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230203P00025000 | 2023-01-18 9:52AM EST | 25.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 375.00% |
| TTD230203P00030000 | 2023-01-12 2:27PM EST | 30.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 13 | 24 | 300.00% |
| TTD230203P00032000 | 2023-02-02 10:36AM EST | 32.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 97 | 12 | 50.00% |
| TTD230203P00032500 | 2023-02-02 10:36AM EST | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 97 | 80 | 262.50% |
| TTD230203P00033000 | 2023-01-27 2:32PM EST | 33.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 81 | 309.38% |
| TTD230203P00033500 | 2023-01-25 11:24AM EST | 33.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 25 | 278.13% |
| TTD230203P00034000 | 2023-01-09 10:40AM EST | 34.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 268.75% |
| TTD230203P00035000 | 2023-02-01 9:32AM EST | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 133 | 256.25% |
| TTD230203P00035500 | 2023-01-26 9:32AM EST | 35.50 | 0.02 | 0.00 | 1.07 | 0.00 | - | - | 1 | 449.61% |
| TTD230203P00036000 | 2023-01-30 10:53AM EST | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 166 | 231.25% |
| TTD230203P00037000 | 2023-01-27 9:39AM EST | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 228.13% |
| TTD230203P00037500 | 2023-01-25 1:47PM EST | 37.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 158 | 221.88% |
| TTD230203P00038000 | 2023-02-01 11:41AM EST | 38.00 | 0.22 | 0.00 | 0.03 | +0.21 | +2,100.00% | 5 | 145 | 215.63% |
| TTD230203P00038500 | 2023-01-30 11:57AM EST | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 26 | 209.38% |
| TTD230203P00039000 | 2023-02-02 9:30AM EST | 39.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 45 | 376 | 203.13% |
| TTD230203P00039500 | 2023-02-01 11:39AM EST | 39.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 195 | 196.88% |
| TTD230203P00040000 | 2023-02-02 11:55AM EST | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 314 | 168.75% |
| TTD230203P00040500 | 2023-02-02 11:55AM EST | 40.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 271 | 61 | 184.38% |
| TTD230203P00041000 | 2023-02-02 10:54AM EST | 41.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 250 | 178.13% |
| TTD230203P00041500 | 2023-02-02 12:15PM EST | 41.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 30 | 109 | 171.88% |
| TTD230203P00042000 | 2023-02-02 1:31PM EST | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 118 | 375 | 150.00% |
| TTD230203P00042500 | 2023-02-02 10:00AM EST | 42.50 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 18 | 177 | 160.94% |
| TTD230203P00043000 | 2023-02-02 11:34AM EST | 43.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 287 | 461 | 154.69% |
| TTD230203P00043500 | 2023-02-01 3:23PM EST | 43.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 251 | 150.00% |
| TTD230203P00044000 | 2023-02-02 9:35AM EST | 44.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 549 | 148.44% |
| TTD230203P00044500 | 2023-02-01 10:11AM EST | 44.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 56 | 369 | 142.19% |
| TTD230203P00045000 | 2023-02-02 11:17AM EST | 45.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 25 | 913 | 137.50% |
| TTD230203P00045500 | 2023-02-02 12:03PM EST | 45.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 238 | 241 | 135.16% |
| TTD230203P00046000 | 2023-02-02 10:57AM EST | 46.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 14 | 567 | 125.00% |
| TTD230203P00046500 | 2023-02-02 10:55AM EST | 46.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 20 | 572 | 120.31% |
| TTD230203P00047000 | 2023-02-02 11:32AM EST | 47.00 | 0.05 | 0.02 | 0.03 | -0.05 | -50.00% | 82 | 2,597 | 117.19% |
| TTD230203P00047500 | 2023-02-02 11:19AM EST | 47.50 | 0.05 | 0.02 | 0.03 | -0.07 | -58.33% | 140 | 459 | 111.72% |
| TTD230203P00048000 | 2023-02-02 12:23PM EST | 48.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 28 | 3,339 | 106.25% |
| TTD230203P00048500 | 2023-02-02 12:36PM EST | 48.50 | 0.03 | 0.02 | 0.03 | -0.18 | -85.71% | 88 | 608 | 100.00% |
| TTD230203P00049000 | 2023-02-02 1:52PM EST | 49.00 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 148 | 607 | 94.53% |
| TTD230203P00049500 | 2023-02-02 1:03PM EST | 49.50 | 0.03 | 0.03 | 0.04 | -0.30 | -90.91% | 64 | 354 | 93.75% |
| TTD230203P00050000 | 2023-02-02 1:54PM EST | 50.00 | 0.04 | 0.03 | 0.04 | -0.39 | -90.70% | 248 | 1,776 | 87.50% |
| TTD230203P00051000 | 2023-02-02 12:29PM EST | 51.00 | 0.06 | 0.04 | 0.05 | -0.61 | -91.04% | 73 | 261 | 79.30% |
| TTD230203P00052000 | 2023-02-02 1:39PM EST | 52.00 | 0.06 | 0.06 | 0.08 | -0.98 | -94.23% | 80 | 1,659 | 73.44% |
| TTD230203P00053000 | 2023-02-02 12:19PM EST | 53.00 | 0.15 | 0.10 | 0.14 | -1.37 | -90.13% | 237 | 117 | 68.56% |
| TTD230203P00054000 | 2023-02-02 12:57PM EST | 54.00 | 0.27 | 0.19 | 0.23 | -3.31 | -92.46% | 1,766 | 8 | 64.26% |
| TTD230203P00055000 | 2023-02-02 1:45PM EST | 55.00 | 0.39 | 0.37 | 0.42 | -4.31 | -91.70% | 963 | 18 | 62.31% |
| TTD230203P00056000 | 2023-02-02 1:35PM EST | 56.00 | 0.70 | 0.66 | 0.72 | -9.95 | -93.43% | 880 | 1 | 59.96% |
| TTD230203P00057000 | 2023-02-02 1:13PM EST | 57.00 | 1.32 | 1.11 | 1.17 | -4.83 | -78.54% | 942 | 17 | 58.20% |
| TTD230203P00060000 | 2023-02-02 1:03PM EST | 60.00 | 3.30 | 3.10 | 3.25 | -6.45 | -66.15% | 37 | 7 | 0.00% |
| TTD230203P00065000 | 2022-12-30 9:36AM EST | 65.00 | 20.25 | 12.75 | 13.35 | 0.00 | - | 1 | 0 | 461.33% |
© 2023 Yahoo. All rights reserved.
