TTD - The Trade Desk, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230616C00022500 | 2023-05-10 9:33AM EDT | 22.50 | 43.50 | 52.05 | 52.60 | 0.00 | - | 1 | 78 | 446.88% |
| TTD230616C00025000 | 2023-05-23 2:43PM EDT | 25.00 | 42.01 | 49.35 | 49.90 | 0.00 | - | 3 | 12 | 323.44% |
| TTD230616C00030000 | 2023-05-22 3:45PM EDT | 30.00 | 38.88 | 44.35 | 44.95 | 0.00 | - | 1 | 21 | 287.50% |
| TTD230616C00035000 | 2023-05-22 12:01PM EDT | 35.00 | 33.79 | 39.35 | 39.90 | 0.00 | - | 2 | 68 | 228.13% |
| TTD230616C00040000 | 2023-06-02 2:12PM EDT | 40.00 | 35.28 | 34.40 | 34.90 | 0.00 | - | 10 | 400 | 202.34% |
| TTD230616C00045000 | 2023-06-07 12:34PM EDT | 45.00 | 29.65 | 29.40 | 29.90 | 0.00 | - | 1 | 2,229 | 167.58% |
| TTD230616C00050000 | 2023-06-09 12:55PM EDT | 50.00 | 24.50 | 24.55 | 24.80 | +0.43 | +1.79% | 6 | 3,673 | 142.58% |
| TTD230616C00055000 | 2023-06-09 2:44PM EDT | 55.00 | 19.63 | 19.50 | 19.85 | -0.57 | -2.82% | 4 | 4,126 | 112.50% |
| TTD230616C00058000 | 2023-05-31 11:05AM EDT | 58.00 | 11.25 | 16.45 | 16.90 | 0.00 | - | 1 | 10 | 95.31% |
| TTD230616C00059000 | 2023-06-01 9:36AM EDT | 59.00 | 11.70 | 15.45 | 15.90 | 0.00 | - | 1 | 3 | 89.84% |
| TTD230616C00060000 | 2023-06-09 3:01PM EDT | 60.00 | 14.65 | 14.60 | 14.85 | 0.00 | - | 20 | 5,530 | 91.02% |
| TTD230616C00061000 | 2023-06-07 3:14PM EDT | 61.00 | 13.48 | 13.50 | 13.90 | 0.00 | - | 5 | 13 | 82.23% |
| TTD230616C00062000 | 2023-06-08 9:47AM EDT | 62.00 | 11.80 | 12.55 | 12.85 | 0.00 | - | 1 | 196 | 76.76% |
| TTD230616C00063000 | 2023-06-09 12:01PM EDT | 63.00 | 11.75 | 11.60 | 11.90 | -1.75 | -12.96% | 1 | 15 | 76.37% |
| TTD230616C00064000 | 2023-06-09 3:44PM EDT | 64.00 | 10.67 | 10.50 | 10.90 | -0.43 | -3.87% | 2 | 75 | 65.63% |
| TTD230616C00065000 | 2023-06-09 3:45PM EDT | 65.00 | 9.64 | 9.55 | 9.90 | +0.34 | +3.66% | 16 | 2,851 | 62.60% |
| TTD230616C00066000 | 2023-06-09 3:30PM EDT | 66.00 | 8.59 | 8.65 | 8.95 | +0.19 | +2.26% | 13 | 125 | 62.70% |
| TTD230616C00067000 | 2023-06-08 1:26PM EDT | 67.00 | 7.27 | 7.60 | 7.90 | 0.00 | - | 2 | 108 | 53.32% |
| TTD230616C00068000 | 2023-06-09 3:35PM EDT | 68.00 | 6.66 | 6.70 | 6.95 | +0.36 | +5.71% | 28 | 141 | 52.15% |
| TTD230616C00069000 | 2023-06-09 3:13PM EDT | 69.00 | 5.66 | 5.75 | 5.90 | +0.44 | +8.43% | 5 | 108 | 49.71% |
| TTD230616C00070000 | 2023-06-09 3:52PM EDT | 70.00 | 4.85 | 4.85 | 5.10 | -0.16 | -3.19% | 242 | 4,650 | 51.17% |
| TTD230616C00071000 | 2023-06-09 3:38PM EDT | 71.00 | 4.05 | 4.00 | 4.15 | +0.25 | +6.58% | 22 | 380 | 45.51% |
| TTD230616C00072000 | 2023-06-09 3:52PM EDT | 72.00 | 3.25 | 3.20 | 3.35 | -0.04 | -1.22% | 50 | 330 | 43.70% |
| TTD230616C00073000 | 2023-06-09 3:18PM EDT | 73.00 | 2.50 | 2.54 | 2.61 | -0.06 | -2.34% | 23 | 268 | 41.80% |
| TTD230616C00074000 | 2023-06-09 3:43PM EDT | 74.00 | 1.99 | 1.94 | 2.00 | -0.16 | -7.44% | 60 | 442 | 41.26% |
| TTD230616C00075000 | 2023-06-09 3:59PM EDT | 75.00 | 1.48 | 1.48 | 1.52 | -0.20 | -11.90% | 1,859 | 4,506 | 41.70% |
| TTD230616C00076000 | 2023-06-09 3:59PM EDT | 76.00 | 1.09 | 1.06 | 1.11 | -0.06 | -5.22% | 621 | 790 | 41.55% |
| TTD230616C00077000 | 2023-06-09 3:50PM EDT | 77.00 | 0.75 | 0.76 | 0.80 | -0.08 | -9.64% | 287 | 584 | 41.80% |
| TTD230616C00079000 | 2023-06-09 2:49PM EDT | 79.00 | 0.41 | 0.37 | 0.44 | -0.06 | -12.77% | 98 | 375 | 44.29% |
| TTD230616C00080000 | 2023-06-09 3:52PM EDT | 80.00 | 0.28 | 0.28 | 0.32 | -0.08 | -22.22% | 107 | 2,698 | 45.31% |
| TTD230616C00085000 | 2023-06-09 3:27PM EDT | 85.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 13 | 2,460 | 50.98% |
| TTD230616C00090000 | 2023-06-09 3:12PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 1,067 | 59.38% |
| TTD230616C00095000 | 2023-06-09 1:40PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5 | 1,747 | 68.75% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230616P00022500 | 2023-05-16 2:31PM EDT | 22.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 11 | 489 | 346.88% |
| TTD230616P00025000 | 2023-05-12 12:57PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4,467 | 262.50% |
| TTD230616P00030000 | 2023-05-26 10:55AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11,326 | 231.25% |
| TTD230616P00035000 | 2023-06-09 3:12PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,088 | 193.75% |
| TTD230616P00040000 | 2023-06-09 1:40PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 3,046 | 168.75% |
| TTD230616P00045000 | 2023-06-09 11:47AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 12,649 | 139.06% |
| TTD230616P00050000 | 2023-06-08 3:46PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 7,272 | 112.50% |
| TTD230616P00055000 | 2023-06-09 3:32PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 32 | 3,584 | 95.31% |
| TTD230616P00058000 | 2023-06-02 12:21PM EDT | 58.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 1 | 196 | 80.47% |
| TTD230616P00059000 | 2023-06-09 10:24AM EDT | 59.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 1 | 66 | 71.88% |
| TTD230616P00060000 | 2023-06-09 3:46PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 23 | 3,155 | 72.27% |
| TTD230616P00061000 | 2023-06-08 3:53PM EDT | 61.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 32 | 109 | 69.92% |
| TTD230616P00062000 | 2023-06-09 12:24PM EDT | 62.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 113 | 241 | 64.06% |
| TTD230616P00063000 | 2023-06-09 2:55PM EDT | 63.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 9 | 94 | 60.16% |
| TTD230616P00064000 | 2023-06-09 3:57PM EDT | 64.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 5 | 167 | 56.25% |
| TTD230616P00065000 | 2023-06-09 2:59PM EDT | 65.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 12 | 2,110 | 52.93% |
| TTD230616P00066000 | 2023-06-09 3:32PM EDT | 66.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 53 | 301 | 50.59% |
| TTD230616P00067000 | 2023-06-09 3:10PM EDT | 67.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 40 | 363 | 47.46% |
| TTD230616P00068000 | 2023-06-09 3:57PM EDT | 68.00 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 41 | 192 | 44.53% |
| TTD230616P00069000 | 2023-06-09 3:57PM EDT | 69.00 | 0.19 | 0.16 | 0.19 | -0.09 | -32.14% | 17 | 1,295 | 42.87% |
| TTD230616P00070000 | 2023-06-09 3:49PM EDT | 70.00 | 0.27 | 0.24 | 0.29 | -0.11 | -28.95% | 126 | 2,954 | 41.80% |
| TTD230616P00071000 | 2023-06-09 3:43PM EDT | 71.00 | 0.41 | 0.38 | 0.43 | -0.19 | -31.67% | 331 | 1,318 | 40.63% |
| TTD230616P00072000 | 2023-06-09 3:43PM EDT | 72.00 | 0.63 | 0.59 | 0.63 | -0.22 | -25.88% | 46 | 278 | 39.55% |
| TTD230616P00073000 | 2023-06-09 3:59PM EDT | 73.00 | 0.88 | 0.88 | 0.93 | -0.37 | -29.60% | 84 | 633 | 39.16% |
| TTD230616P00074000 | 2023-06-09 3:54PM EDT | 74.00 | 1.31 | 1.28 | 1.33 | -0.36 | -21.56% | 209 | 1,225 | 39.06% |
| TTD230616P00075000 | 2023-06-09 3:58PM EDT | 75.00 | 1.80 | 1.78 | 1.85 | -0.20 | -10.00% | 107 | 1,585 | 39.50% |
| TTD230616P00076000 | 2023-06-09 3:59PM EDT | 76.00 | 2.39 | 2.37 | 2.46 | -0.46 | -16.14% | 355 | 474 | 39.75% |
| TTD230616P00077000 | 2023-06-09 3:59PM EDT | 77.00 | 3.07 | 3.05 | 3.20 | -0.53 | -14.72% | 25 | 511 | 41.26% |
| TTD230616P00079000 | 2023-06-08 10:55AM EDT | 79.00 | 5.20 | 4.65 | 4.85 | 0.00 | - | 6 | 153 | 43.95% |
| TTD230616P00080000 | 2023-06-08 11:49AM EDT | 80.00 | 5.20 | 5.55 | 5.80 | -0.05 | -0.95% | 29 | 635 | 47.85% |
| TTD230616P00085000 | 2023-06-09 1:49PM EDT | 85.00 | 10.30 | 10.25 | 10.60 | +0.20 | +1.98% | 1 | 3 | 61.33% |
| TTD230616P00090000 | 2023-06-05 12:02PM EDT | 90.00 | 14.85 | 15.25 | 15.55 | 0.00 | - | 15 | 0 | 76.37% |
| TTD230616P00095000 | 2023-06-06 9:49AM EDT | 95.00 | 19.20 | 20.25 | 20.50 | 0.00 | - | 1 | 0 | 86.33% |
© 2023 Yahoo. All rights reserved.