The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220715C00020000 | 2022-06-14 10:36AM EDT | 20.00 | 26.10 | 29.15 | 29.85 | 0.00 | - | 1 | 4 | 140.63% |
| TTD220715C00022500 | 2022-06-16 11:15AM EDT | 22.50 | 21.60 | 26.65 | 27.30 | 0.00 | - | - | 1 | 202.54% |
| TTD220715C00025000 | 2022-06-23 12:31PM EDT | 25.00 | 21.60 | 24.20 | 24.75 | 0.00 | - | 2 | 10 | 172.27% |
| TTD220715C00030000 | 2022-06-13 10:59AM EDT | 30.00 | 14.70 | 19.35 | 19.85 | 0.00 | - | 2 | 50 | 112.11% |
| TTD220715C00035000 | 2022-06-21 11:10AM EDT | 35.00 | 15.00 | 14.55 | 14.90 | 0.00 | - | 20 | 90 | 94.92% |
| TTD220715C00040000 | 2022-06-24 3:12PM EDT | 40.00 | 9.85 | 10.00 | 10.45 | +2.85 | +40.71% | 4 | 223 | 88.87% |
| TTD220715C00045000 | 2022-06-24 2:47PM EDT | 45.00 | 6.28 | 6.15 | 6.35 | +1.02 | +19.39% | 26 | 1,026 | 80.96% |
| TTD220715C00050000 | 2022-06-24 3:48PM EDT | 50.00 | 3.15 | 3.15 | 3.35 | +0.43 | +15.81% | 305 | 2,660 | 75.44% |
| TTD220715C00055000 | 2022-06-24 3:59PM EDT | 55.00 | 1.40 | 1.35 | 1.46 | +0.20 | +16.67% | 171 | 2,288 | 71.68% |
| TTD220715C00060000 | 2022-06-24 3:59PM EDT | 60.00 | 0.51 | 0.49 | 0.52 | +0.05 | +10.87% | 93 | 2,282 | 69.14% |
| TTD220715C00065000 | 2022-06-24 3:46PM EDT | 65.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 115 | 5,683 | 69.24% |
| TTD220715C00070000 | 2022-06-24 3:56PM EDT | 70.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 72 | 3,309 | 71.68% |
| TTD220715C00075000 | 2022-06-24 2:30PM EDT | 75.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 1,858 | 75.78% |
| TTD220715C00080000 | 2022-06-24 12:08PM EDT | 80.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 3 | 1,607 | 87.11% |
| TTD220715C00085000 | 2022-06-23 12:13PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 1,074 | 85.94% |
| TTD220715C00090000 | 2022-06-23 12:00PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 532 | 93.75% |
| TTD220715C00095000 | 2022-06-23 12:33PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 634 | 101.56% |
| TTD220715C00100000 | 2022-06-21 2:34PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,650 | 96.88% |
| TTD220715C00105000 | 2022-06-22 3:57PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 507 | 110.94% |
| TTD220715C00110000 | 2022-06-23 3:43PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 230 | 121.88% |
| TTD220715C00115000 | 2022-06-06 2:25PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 61 | 61 | 126.56% |
| TTD220715C00120000 | 2022-06-06 2:25PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 160 | 128.13% |
| TTD220715C00125000 | 2022-05-20 2:11PM EDT | 125.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 40 | 40 | 142.19% |
| TTD220715C00130000 | 2022-05-20 2:12PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 214 | 146.88% |
| TTD220715C00135000 | 2022-05-13 9:32AM EDT | 135.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 321 | 142.19% |
| TTD220715C00140000 | 2022-06-06 2:34PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 159.38% |
| TTD220715C00145000 | 2022-05-24 1:25PM EDT | 145.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 46 | 178.13% |
| TTD220715C00150000 | 2022-05-11 9:54AM EDT | 150.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 392 | 156.25% |
| TTD220715C00155000 | 2022-05-24 9:50AM EDT | 155.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 50 | 38 | 187.50% |
| TTD220715C00160000 | 2022-05-02 10:04AM EDT | 160.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 50 | 395 | 193.75% |
| TTD220715C00165000 | 2022-05-26 11:38AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 765 | 181.25% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220715P00020000 | 2022-06-24 2:06PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 115 | 148.44% |
| TTD220715P00022500 | 2022-06-10 12:49PM EDT | 22.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 63 | 576 | 134.38% |
| TTD220715P00025000 | 2022-06-17 3:58PM EDT | 25.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 57 | 691 | 135.16% |
| TTD220715P00030000 | 2022-06-24 2:34PM EDT | 30.00 | 0.11 | 0.08 | 0.17 | -0.06 | -35.29% | 35 | 762 | 114.84% |
| TTD220715P00035000 | 2022-06-24 3:55PM EDT | 35.00 | 0.27 | 0.26 | 0.28 | -0.25 | -48.08% | 679 | 2,571 | 97.85% |
| TTD220715P00040000 | 2022-06-24 3:56PM EDT | 40.00 | 0.71 | 0.69 | 0.73 | -0.39 | -35.45% | 78 | 3,303 | 87.84% |
| TTD220715P00045000 | 2022-06-24 3:57PM EDT | 45.00 | 1.75 | 1.71 | 1.82 | -0.78 | -30.83% | 115 | 3,584 | 81.10% |
| TTD220715P00050000 | 2022-06-24 3:53PM EDT | 50.00 | 3.85 | 3.70 | 3.85 | -1.10 | -22.22% | 82 | 3,682 | 75.73% |
| TTD220715P00055000 | 2022-06-24 3:53PM EDT | 55.00 | 7.06 | 6.80 | 7.00 | -1.34 | -15.95% | 32 | 2,774 | 71.29% |
| TTD220715P00060000 | 2022-06-24 3:45PM EDT | 60.00 | 11.20 | 10.90 | 11.25 | -1.98 | -15.02% | 5 | 565 | 71.53% |
| TTD220715P00065000 | 2022-06-24 11:17AM EDT | 65.00 | 17.41 | 15.50 | 15.90 | -1.69 | -8.85% | 24 | 1,565 | 70.41% |
| TTD220715P00070000 | 2022-06-22 10:14AM EDT | 70.00 | 22.30 | 20.45 | 20.80 | 0.00 | - | 1 | 788 | 77.73% |
| TTD220715P00075000 | 2022-06-24 3:16PM EDT | 75.00 | 25.86 | 25.25 | 25.85 | -1.05 | -3.90% | 6 | 526 | 77.34% |
| TTD220715P00080000 | 2022-06-21 12:43PM EDT | 80.00 | 32.00 | 30.25 | 30.95 | 0.00 | - | 3 | 39 | 97.27% |
| TTD220715P00085000 | 2022-06-24 12:48PM EDT | 85.00 | 36.20 | 35.20 | 36.10 | -5.02 | -12.18% | 1 | 35 | 114.65% |
| TTD220715P00090000 | 2022-06-24 12:09PM EDT | 90.00 | 42.05 | 40.20 | 41.50 | +0.25 | +0.60% | 1 | 14 | 144.14% |
| TTD220715P00095000 | 2022-06-24 9:58AM EDT | 95.00 | 46.48 | 45.20 | 45.85 | +1.05 | +2.31% | 1 | 5 | 101.56% |
| TTD220715P00100000 | 2022-06-17 2:39PM EDT | 100.00 | 53.00 | 50.20 | 51.35 | 0.00 | - | 4 | 16 | 156.45% |
| TTD220715P00105000 | 2022-05-18 9:41AM EDT | 105.00 | 52.05 | 58.10 | 62.20 | 0.00 | - | 6 | 0 | 329.69% |
| TTD220715P00110000 | 2022-05-06 3:37PM EDT | 110.00 | 61.32 | 58.50 | 59.65 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220715P00115000 | 2022-05-02 11:46AM EDT | 115.00 | 55.03 | 62.65 | 63.40 | 0.00 | - | 1 | 3 | 0.00% |
| TTD220715P00120000 | 2022-05-24 9:36AM EDT | 120.00 | 76.75 | 72.60 | 75.45 | 0.00 | - | 1 | 0 | 329.20% |
| TTD220715P00125000 | 2022-05-26 1:36PM EDT | 125.00 | 78.45 | 75.20 | 76.55 | 0.00 | - | 2 | 2 | 204.10% |
| TTD220715P00130000 | 2022-01-25 2:19PM EDT | 130.00 | 67.85 | 48.65 | 49.65 | 0.00 | - | 5 | 9 | 0.00% |
| TTD220715P00135000 | 2022-02-03 1:08PM EDT | 135.00 | 69.85 | 60.00 | 61.35 | 0.00 | - | 1 | 19 | 0.00% |
| TTD220715P00140000 | 2022-02-17 12:59PM EDT | 140.00 | 60.00 | 69.20 | 73.55 | 0.00 | - | 1 | 4 | 0.00% |
| TTD220715P00145000 | 2022-02-17 12:59PM EDT | 145.00 | 64.85 | 75.00 | 78.45 | 0.00 | - | 15 | 17 | 0.00% |
| TTD220715P00150000 | 2022-02-16 4:22PM EDT | 150.00 | 70.05 | 79.20 | 83.50 | 0.00 | - | 3 | 4 | 0.00% |
| TTD220715P00155000 | 2022-01-06 4:56PM EDT | 155.00 | 79.10 | 82.30 | 82.95 | 0.00 | - | 1 | 32 | 0.00% |
| TTD220715P00160000 | 2022-01-05 1:32PM EDT | 160.00 | 79.60 | 87.15 | 87.70 | 0.00 | - | 2 | 2 | 0.00% |
| TTD220715P00165000 | 2022-02-16 4:32PM EDT | 165.00 | 85.20 | 95.05 | 98.10 | 0.00 | - | 1 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
