The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221007C00045000 | 2022-09-30 12:19PM EDT | 45.00 | 16.67 | 16.65 | 17.10 | 0.00 | - | 5 | 9 | 176.56% |
| TTD221007C00045500 | 2022-09-29 1:53PM EDT | 45.50 | 14.74 | 16.20 | 16.55 | 0.00 | - | - | 20 | 171.09% |
| TTD221007C00048500 | 2022-09-26 12:13PM EDT | 48.50 | 10.80 | 12.90 | 14.25 | 0.00 | - | - | 4 | 180.86% |
| TTD221007C00049000 | 2022-09-26 12:09PM EDT | 49.00 | 10.20 | 12.40 | 13.10 | 0.00 | - | - | 1 | 178.13% |
| TTD221007C00050000 | 2022-10-05 12:01PM EDT | 50.00 | 10.60 | 11.75 | 12.10 | -0.60 | -5.36% | 13 | 28 | 137.11% |
| TTD221007C00051000 | 2022-09-29 2:41PM EDT | 51.00 | 9.55 | 10.70 | 11.10 | 0.00 | - | - | 3 | 121.09% |
| TTD221007C00052000 | 2022-10-05 11:44AM EDT | 52.00 | 8.15 | 9.70 | 10.10 | -3.29 | -28.76% | 7 | 3 | 110.94% |
| TTD221007C00053000 | 2022-10-05 3:52PM EDT | 53.00 | 9.13 | 8.60 | 9.15 | +0.70 | +8.30% | 11 | 13 | 95.31% |
| TTD221007C00054000 | 2022-10-05 10:52AM EDT | 54.00 | 5.95 | 7.75 | 8.15 | -1.53 | -20.45% | 1 | 8 | 98.83% |
| TTD221007C00055000 | 2022-10-05 11:16AM EDT | 55.00 | 5.30 | 6.85 | 7.10 | -3.35 | -38.73% | 16 | 36 | 91.41% |
| TTD221007C00056000 | 2022-10-05 11:23AM EDT | 56.00 | 4.50 | 5.85 | 6.15 | -3.05 | -40.40% | 12 | 360 | 83.20% |
| TTD221007C00057000 | 2022-10-05 11:04AM EDT | 57.00 | 3.80 | 4.90 | 5.25 | -2.70 | -41.54% | 17 | 1,476 | 78.91% |
| TTD221007C00058000 | 2022-10-05 2:43PM EDT | 58.00 | 3.85 | 4.00 | 4.30 | -1.60 | -29.36% | 12 | 178 | 72.46% |
| TTD221007C00059000 | 2022-10-05 12:45PM EDT | 59.00 | 2.90 | 3.20 | 3.40 | -1.90 | -39.58% | 19 | 618 | 68.85% |
| TTD221007C00060000 | 2022-10-05 3:39PM EDT | 60.00 | 2.72 | 2.39 | 2.66 | -1.50 | -35.55% | 383 | 1,157 | 65.92% |
| TTD221007C00061000 | 2022-10-05 3:58PM EDT | 61.00 | 1.90 | 1.78 | 1.92 | -1.40 | -42.42% | 1,114 | 2,310 | 63.67% |
| TTD221007C00062000 | 2022-10-05 3:58PM EDT | 62.00 | 1.38 | 1.27 | 1.38 | -1.41 | -50.54% | 1,456 | 2,558 | 63.57% |
| TTD221007C00063000 | 2022-10-05 3:58PM EDT | 63.00 | 0.93 | 0.87 | 0.96 | -1.37 | -59.57% | 533 | 1,517 | 63.67% |
| TTD221007C00064000 | 2022-10-05 3:58PM EDT | 64.00 | 0.61 | 0.56 | 0.65 | -1.12 | -64.74% | 761 | 924 | 63.57% |
| TTD221007C00065000 | 2022-10-05 3:59PM EDT | 65.00 | 0.40 | 0.36 | 0.38 | -0.95 | -70.37% | 1,366 | 3,241 | 62.70% |
| TTD221007C00066000 | 2022-10-05 3:54PM EDT | 66.00 | 0.27 | 0.23 | 0.29 | -0.66 | -70.97% | 1,020 | 1,067 | 65.82% |
| TTD221007C00067000 | 2022-10-05 3:12PM EDT | 67.00 | 0.16 | 0.16 | 0.18 | -0.51 | -76.12% | 150 | 1,188 | 67.38% |
| TTD221007C00068000 | 2022-10-05 3:36PM EDT | 68.00 | 0.12 | 0.10 | 0.12 | -0.37 | -75.51% | 158 | 779 | 68.75% |
| TTD221007C00069000 | 2022-10-05 3:57PM EDT | 69.00 | 0.08 | 0.07 | 0.09 | -0.24 | -75.00% | 40 | 356 | 71.88% |
| TTD221007C00070000 | 2022-10-05 3:59PM EDT | 70.00 | 0.05 | 0.05 | 0.07 | -0.18 | -78.26% | 192 | 2,741 | 75.39% |
| TTD221007C00071000 | 2022-10-05 3:01PM EDT | 71.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 73 | 488 | 78.13% |
| TTD221007C00072000 | 2022-10-05 12:58PM EDT | 72.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 134 | 432 | 83.20% |
| TTD221007C00073000 | 2022-10-05 3:05PM EDT | 73.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 30 | 107 | 85.94% |
| TTD221007C00074000 | 2022-10-05 2:30PM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 4 | 116 | 89.06% |
| TTD221007C00075000 | 2022-10-05 1:08PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 301 | 897 | 95.31% |
| TTD221007C00076000 | 2022-10-05 1:15PM EDT | 76.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 38 | 627 | 97.66% |
| TTD221007C00077000 | 2022-10-05 1:07PM EDT | 77.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 222 | 103.13% |
| TTD221007C00078000 | 2022-10-04 11:14AM EDT | 78.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 53 | 63 | 107.81% |
| TTD221007C00079000 | 2022-10-04 11:16AM EDT | 79.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 90 | 104.69% |
| TTD221007C00080000 | 2022-10-05 12:47PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 101 | 392 | 114.06% |
| TTD221007C00085000 | 2022-10-05 10:58AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 82 | 137.50% |
| TTD221007C00090000 | 2022-10-05 1:46PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 85 | 1,048 | 153.13% |
| TTD221007C00095000 | 2022-10-05 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 160 | 1,054 | 162.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221007P00030000 | 2022-10-04 12:05PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TTD221007P00035000 | 2022-09-30 2:04PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 551 | 2,447 | 231.25% |
| TTD221007P00037500 | 2022-09-29 10:45AM EDT | 37.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 215.63% |
| TTD221007P00038000 | 2022-09-30 3:46PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 209.38% |
| TTD221007P00039000 | 2022-10-03 11:03AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 105 | 198.44% |
| TTD221007P00039500 | 2022-10-05 11:02AM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 55 | 193.75% |
| TTD221007P00040000 | 2022-10-03 12:17PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 166 | 181.25% |
| TTD221007P00040500 | 2022-09-30 3:47PM EDT | 40.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 18 | 23 | 184.38% |
| TTD221007P00041000 | 2022-09-29 3:33PM EDT | 41.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 12 | 178.13% |
| TTD221007P00042000 | 2022-10-03 11:45AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 14 | 168.75% |
| TTD221007P00042500 | 2022-10-05 10:30AM EDT | 42.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 50 | 17 | 170.31% |
| TTD221007P00043000 | 2022-10-03 11:03AM EDT | 43.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 159.38% |
| TTD221007P00044000 | 2022-10-05 11:03AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 29 | 150.00% |
| TTD221007P00044500 | 2022-10-05 10:06AM EDT | 44.50 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 10 | 2 | 146.88% |
| TTD221007P00045000 | 2022-10-05 9:47AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 50 | 416 | 146.88% |
| TTD221007P00045500 | 2022-10-05 11:47AM EDT | 45.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 21 | 486 | 142.19% |
| TTD221007P00046000 | 2022-10-04 1:51PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 138 | 132.81% |
| TTD221007P00046500 | 2022-10-03 1:43PM EDT | 46.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 47 | 57 | 132.81% |
| TTD221007P00047000 | 2022-10-05 10:52AM EDT | 47.00 | 0.06 | 0.01 | 0.04 | +0.05 | +500.00% | 30 | 85 | 132.81% |
| TTD221007P00047500 | 2022-10-05 10:31AM EDT | 47.50 | 0.06 | 0.01 | 0.03 | -0.03 | -33.33% | 1 | 60 | 123.44% |
| TTD221007P00048000 | 2022-10-05 11:12AM EDT | 48.00 | 0.07 | 0.02 | 0.03 | +0.04 | +133.33% | 4 | 125 | 123.44% |
| TTD221007P00048500 | 2022-10-05 3:25PM EDT | 48.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 48 | 78 | 121.88% |
| TTD221007P00049000 | 2022-10-05 12:44PM EDT | 49.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 10 | 44 | 114.06% |
| TTD221007P00049500 | 2022-10-05 11:02AM EDT | 49.50 | 0.06 | 0.02 | 0.04 | +0.02 | +50.00% | 117 | 42 | 112.50% |
| TTD221007P00050000 | 2022-10-05 2:48PM EDT | 50.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 295 | 2,298 | 107.81% |
| TTD221007P00051000 | 2022-10-05 11:52AM EDT | 51.00 | 0.11 | 0.03 | 0.05 | +0.06 | +120.00% | 4 | 178 | 103.91% |
| TTD221007P00052000 | 2022-10-05 1:54PM EDT | 52.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 16 | 536 | 101.17% |
| TTD221007P00053000 | 2022-10-05 2:58PM EDT | 53.00 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 42 | 330 | 94.14% |
| TTD221007P00054000 | 2022-10-05 3:58PM EDT | 54.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 33 | 807 | 88.67% |
| TTD221007P00055000 | 2022-10-05 3:11PM EDT | 55.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 357 | 1,634 | 83.79% |
| TTD221007P00056000 | 2022-10-05 3:58PM EDT | 56.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 202 | 2,402 | 79.30% |
| TTD221007P00057000 | 2022-10-05 3:37PM EDT | 57.00 | 0.22 | 0.21 | 0.26 | -0.05 | -18.52% | 160 | 934 | 75.39% |
| TTD221007P00058000 | 2022-10-05 3:24PM EDT | 58.00 | 0.33 | 0.31 | 0.35 | -0.05 | -13.16% | 140 | 1,506 | 71.09% |
| TTD221007P00059000 | 2022-10-05 3:35PM EDT | 59.00 | 0.48 | 0.45 | 0.52 | -0.03 | -5.88% | 146 | 2,579 | 67.97% |
| TTD221007P00060000 | 2022-10-05 3:28PM EDT | 60.00 | 0.71 | 0.67 | 0.76 | +0.01 | +1.43% | 1,689 | 3,655 | 65.33% |
| TTD221007P00061000 | 2022-10-05 2:31PM EDT | 61.00 | 1.35 | 0.99 | 1.10 | +0.32 | +31.07% | 1,091 | 470 | 63.48% |
| TTD221007P00062000 | 2022-10-05 3:39PM EDT | 62.00 | 1.40 | 1.48 | 1.57 | +0.09 | +6.87% | 253 | 793 | 63.57% |
| TTD221007P00063000 | 2022-10-05 3:57PM EDT | 63.00 | 2.05 | 2.00 | 2.14 | +0.35 | +20.59% | 467 | 373 | 61.52% |
| TTD221007P00064000 | 2022-10-05 11:23AM EDT | 64.00 | 4.25 | 2.62 | 2.84 | +1.99 | +88.05% | 46 | 347 | 59.57% |
| TTD221007P00065000 | 2022-10-05 9:36AM EDT | 65.00 | 2.80 | 3.40 | 3.70 | +0.01 | +0.36% | 10 | 115 | 61.43% |
| TTD221007P00066000 | 2022-10-05 11:15AM EDT | 66.00 | 6.05 | 4.25 | 4.60 | +2.80 | +86.15% | 11 | 81 | 62.89% |
| TTD221007P00067000 | 2022-10-05 2:58PM EDT | 67.00 | 5.75 | 5.15 | 5.45 | +1.65 | +40.24% | 2 | 35 | 59.18% |
| TTD221007P00068000 | 2022-10-05 1:21PM EDT | 68.00 | 6.10 | 6.15 | 6.40 | -1.36 | -18.23% | 7 | 169 | 63.48% |
| TTD221007P00069000 | 2022-10-05 11:34AM EDT | 69.00 | 9.15 | 6.95 | 7.55 | +1.25 | +15.82% | 1 | 20 | 66.02% |
| TTD221007P00070000 | 2022-10-05 3:40PM EDT | 70.00 | 8.03 | 8.05 | 8.45 | +1.45 | +22.04% | 11 | 25 | 73.05% |
| TTD221007P00072000 | 2022-10-03 2:15PM EDT | 72.00 | 11.17 | 9.95 | 10.45 | 0.00 | - | 1 | 1 | 50.00% |
| TTD221007P00073000 | 2022-09-30 11:47AM EDT | 73.00 | 11.15 | 11.00 | 11.50 | 0.00 | - | 3 | 0 | 92.58% |
| TTD221007P00075000 | 2022-10-04 9:43AM EDT | 75.00 | 10.99 | 12.85 | 13.55 | 0.00 | - | 1 | 8 | 50.00% |
| TTD221007P00077000 | 2022-08-25 2:40PM EDT | 77.00 | 13.25 | 18.90 | 20.05 | 0.00 | - | 3 | 3 | 406.64% |
© 2022 Yahoo. All rights reserved.
