The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527C00020000 | 2022-05-24 12:19PM EDT | 20.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527C00030000 | 2022-05-24 3:01PM EDT | 30.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TTD220527C00033000 | 2022-05-24 2:36PM EDT | 33.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527C00035000 | 2022-05-24 10:30AM EDT | 35.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527C00036000 | 2022-05-24 10:31AM EDT | 36.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD220527C00037000 | 2022-05-24 2:41PM EDT | 37.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TTD220527C00038000 | 2022-05-24 2:51PM EDT | 38.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| TTD220527C00040000 | 2022-05-24 3:54PM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| TTD220527C00041000 | 2022-05-24 3:58PM EDT | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| TTD220527C00041500 | 2022-05-24 2:12PM EDT | 41.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| TTD220527C00042000 | 2022-05-24 3:53PM EDT | 42.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 0.00% |
| TTD220527C00043000 | 2022-05-24 3:59PM EDT | 43.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 1.56% |
| TTD220527C00043500 | 2022-05-24 3:58PM EDT | 43.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| TTD220527C00044000 | 2022-05-24 3:58PM EDT | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 6.25% |
| TTD220527C00045000 | 2022-05-24 3:59PM EDT | 45.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4,450 | 0 | 12.50% |
| TTD220527C00045500 | 2022-05-24 3:20PM EDT | 45.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| TTD220527C00046000 | 2022-05-24 3:59PM EDT | 46.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 25.00% |
| TTD220527C00046500 | 2022-05-24 2:41PM EDT | 46.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TTD220527C00047000 | 2022-05-24 3:49PM EDT | 47.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 25.00% |
| TTD220527C00047500 | 2022-05-24 3:56PM EDT | 47.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TTD220527C00048000 | 2022-05-24 3:59PM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 25.00% |
| TTD220527C00048500 | 2022-05-24 2:38PM EDT | 48.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TTD220527C00049000 | 2022-05-24 2:45PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| TTD220527C00049500 | 2022-05-24 3:53PM EDT | 49.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| TTD220527C00050000 | 2022-05-24 3:58PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,386 | 0 | 50.00% |
| TTD220527C00051000 | 2022-05-24 3:54PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| TTD220527C00052000 | 2022-05-24 3:44PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 50.00% |
| TTD220527C00053000 | 2022-05-24 3:59PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 50.00% |
| TTD220527C00054000 | 2022-05-24 3:45PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| TTD220527C00055000 | 2022-05-24 3:46PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 50.00% |
| TTD220527C00056000 | 2022-05-24 3:54PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| TTD220527C00057000 | 2022-05-24 3:52PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| TTD220527C00057500 | 2022-05-24 3:54PM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| TTD220527C00058000 | 2022-05-24 3:45PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| TTD220527C00059000 | 2022-05-24 3:12PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| TTD220527C00060000 | 2022-05-24 3:39PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 50.00% |
| TTD220527C00061000 | 2022-05-24 10:21AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| TTD220527C00062000 | 2022-05-24 3:24PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| TTD220527C00063000 | 2022-05-24 12:14PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TTD220527C00064000 | 2022-05-24 9:57AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TTD220527C00065000 | 2022-05-24 3:21PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| TTD220527C00066000 | 2022-05-23 2:47PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD220527C00067000 | 2022-05-24 9:36AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TTD220527C00068000 | 2022-05-24 12:12PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD220527C00069000 | 2022-05-24 9:42AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220527C00070000 | 2022-05-24 9:56AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD220527C00071000 | 2022-05-20 3:23PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220527C00072000 | 2022-05-19 1:57PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220527C00073000 | 2022-05-24 10:01AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TTD220527C00074000 | 2022-05-24 9:37AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TTD220527C00075000 | 2022-05-24 10:00AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD220527C00076000 | 2022-05-11 10:21AM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TTD220527C00077000 | 2022-05-19 3:40PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD220527C00078000 | 2022-05-20 3:53PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD220527C00080000 | 2022-05-24 9:35AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD220527C00085000 | 2022-05-24 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD220527C00090000 | 2022-05-19 10:08AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD220527C00095000 | 2022-05-24 9:38AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TTD220527C00100000 | 2022-05-13 9:33AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527P00020000 | 2022-05-24 10:00AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| TTD220527P00030000 | 2022-05-24 3:50PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,305 | 0 | 50.00% |
| TTD220527P00031000 | 2022-05-24 3:00PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TTD220527P00032000 | 2022-05-24 3:32PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| TTD220527P00033000 | 2022-05-24 3:04PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TTD220527P00034000 | 2022-05-24 3:10PM EDT | 34.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| TTD220527P00035000 | 2022-05-24 3:00PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 50.00% |
| TTD220527P00036000 | 2022-05-24 3:43PM EDT | 36.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| TTD220527P00036500 | 2022-05-24 1:47PM EDT | 36.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TTD220527P00037000 | 2022-05-24 3:53PM EDT | 37.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
| TTD220527P00037500 | 2022-05-24 2:46PM EDT | 37.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 50.00% |
| TTD220527P00038000 | 2022-05-24 3:59PM EDT | 38.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 25.00% |
| TTD220527P00038500 | 2022-05-24 12:50PM EDT | 38.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| TTD220527P00039000 | 2022-05-24 3:48PM EDT | 39.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| TTD220527P00039500 | 2022-05-24 3:58PM EDT | 39.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| TTD220527P00040000 | 2022-05-24 3:58PM EDT | 40.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,881 | 0 | 25.00% |
| TTD220527P00040500 | 2022-05-24 3:39PM EDT | 40.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| TTD220527P00041000 | 2022-05-24 3:55PM EDT | 41.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 12.50% |
| TTD220527P00041500 | 2022-05-24 3:30PM EDT | 41.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 12.50% |
| TTD220527P00042000 | 2022-05-24 3:27PM EDT | 42.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 6.25% |
| TTD220527P00042500 | 2022-05-24 3:34PM EDT | 42.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| TTD220527P00043000 | 2022-05-24 2:57PM EDT | 43.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| TTD220527P00043500 | 2022-05-24 3:05PM EDT | 43.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.00% |
| TTD220527P00044000 | 2022-05-24 3:36PM EDT | 44.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| TTD220527P00044500 | 2022-05-24 2:49PM EDT | 44.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TTD220527P00045000 | 2022-05-24 3:44PM EDT | 45.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| TTD220527P00045500 | 2022-05-24 3:30PM EDT | 45.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TTD220527P00046000 | 2022-05-24 3:39PM EDT | 46.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| TTD220527P00046500 | 2022-05-24 3:39PM EDT | 46.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TTD220527P00047000 | 2022-05-24 11:26AM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TTD220527P00047500 | 2022-05-24 3:58PM EDT | 47.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD220527P00048000 | 2022-05-24 2:33PM EDT | 48.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TTD220527P00048500 | 2022-05-24 3:35PM EDT | 48.50 | 6.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD220527P00049000 | 2022-05-24 2:11PM EDT | 49.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TTD220527P00049500 | 2022-05-24 3:15PM EDT | 49.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TTD220527P00050000 | 2022-05-24 3:18PM EDT | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TTD220527P00051000 | 2022-05-24 3:02PM EDT | 51.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TTD220527P00052000 | 2022-05-24 2:48PM EDT | 52.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TTD220527P00053000 | 2022-05-24 3:49PM EDT | 53.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| TTD220527P00054000 | 2022-05-24 9:35AM EDT | 54.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD220527P00055000 | 2022-05-24 2:36PM EDT | 55.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTD220527P00056000 | 2022-05-24 11:16AM EDT | 56.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD220527P00057000 | 2022-05-24 9:53AM EDT | 57.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527P00057500 | 2022-05-24 3:21PM EDT | 57.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527P00058000 | 2022-05-24 10:00AM EDT | 58.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD220527P00059000 | 2022-05-24 2:36PM EDT | 59.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD220527P00060000 | 2022-05-24 3:44PM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TTD220527P00061000 | 2022-05-18 10:05AM EDT | 61.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD220527P00062000 | 2022-05-24 2:36PM EDT | 62.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD220527P00063000 | 2022-05-24 3:45PM EDT | 63.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD220527P00064000 | 2022-05-24 12:56PM EDT | 64.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD220527P00065000 | 2022-05-24 2:46PM EDT | 65.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD220527P00066000 | 2022-05-20 11:18AM EDT | 66.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527P00067000 | 2022-05-17 11:33AM EDT | 67.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD220527P00068000 | 2022-05-19 11:28AM EDT | 68.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTD220527P00069000 | 2022-05-03 10:11AM EDT | 69.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527P00070000 | 2022-05-23 11:31AM EDT | 70.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527P00071000 | 2022-04-14 9:54AM EDT | 71.00 | 10.08 | 18.65 | 20.30 | 0.00 | - | 5 | 3 | 0.00% |
| TTD220527P00072000 | 2022-05-19 2:10PM EDT | 72.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527P00073000 | 2022-04-20 3:39PM EDT | 73.00 | 10.56 | 19.85 | 21.60 | 0.00 | - | 1 | 1 | 0.00% |
| TTD220527P00075000 | 2022-05-16 1:24PM EDT | 75.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527P00076000 | 2022-05-16 9:40AM EDT | 76.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD220527P00077000 | 2022-05-06 2:43PM EDT | 77.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220527P00080000 | 2022-05-20 9:49AM EDT | 80.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD220527P00090000 | 2022-05-16 12:13AM EDT | 90.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD220527P00095000 | 2022-04-25 9:54AM EDT | 95.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
