The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221021C00020000 | 2022-05-27 9:33AM EDT | 20.00 | 32.30 | 29.80 | 30.50 | 0.00 | - | 2 | 6 | 111.43% |
| TTD221021C00022500 | 2022-05-24 12:52PM EDT | 22.50 | 21.90 | 25.80 | 26.25 | 0.00 | - | - | 2 | 0.00% |
| TTD221021C00025000 | 2022-06-15 10:04AM EDT | 25.00 | 23.65 | 25.20 | 25.90 | 0.00 | - | 2 | 10 | 99.17% |
| TTD221021C00030000 | 2022-06-10 11:19AM EDT | 30.00 | 21.30 | 21.10 | 21.60 | 0.00 | - | 1 | 9 | 93.41% |
| TTD221021C00035000 | 2022-06-23 10:16AM EDT | 35.00 | 14.80 | 17.25 | 17.55 | 0.00 | - | 1 | 161 | 87.28% |
| TTD221021C00040000 | 2022-06-24 12:00PM EDT | 40.00 | 12.58 | 13.80 | 14.05 | +0.03 | +0.24% | 1 | 152 | 83.18% |
| TTD221021C00045000 | 2022-06-24 2:04PM EDT | 45.00 | 10.69 | 10.80 | 11.00 | +0.74 | +7.44% | 7 | 213 | 79.74% |
| TTD221021C00050000 | 2022-06-24 3:49PM EDT | 50.00 | 8.30 | 8.15 | 8.45 | +1.65 | +24.81% | 10 | 1,411 | 76.39% |
| TTD221021C00055000 | 2022-06-24 3:15PM EDT | 55.00 | 6.15 | 6.15 | 6.45 | +0.65 | +11.82% | 85 | 1,205 | 74.72% |
| TTD221021C00060000 | 2022-06-24 3:54PM EDT | 60.00 | 4.55 | 4.50 | 4.65 | +0.96 | +26.74% | 68 | 1,256 | 72.02% |
| TTD221021C00065000 | 2022-06-24 3:05PM EDT | 65.00 | 3.22 | 3.20 | 3.45 | +0.24 | +8.05% | 83 | 426 | 70.53% |
| TTD221021C00070000 | 2022-06-24 3:24PM EDT | 70.00 | 2.28 | 2.23 | 2.34 | +0.14 | +6.54% | 31 | 2,143 | 68.14% |
| TTD221021C00075000 | 2022-06-24 3:55PM EDT | 75.00 | 1.63 | 1.54 | 1.64 | +0.15 | +10.14% | 153 | 1,914 | 66.85% |
| TTD221021C00080000 | 2022-06-24 3:47PM EDT | 80.00 | 1.12 | 1.07 | 1.15 | +0.02 | +1.82% | 81 | 750 | 66.02% |
| TTD221021C00085000 | 2022-06-24 2:48PM EDT | 85.00 | 0.81 | 0.73 | 0.81 | +0.03 | +3.85% | 65 | 1,220 | 65.33% |
| TTD221021C00090000 | 2022-06-24 3:46PM EDT | 90.00 | 0.54 | 0.51 | 0.56 | +0.01 | +1.89% | 134 | 709 | 64.80% |
| TTD221021C00095000 | 2022-06-24 12:56PM EDT | 95.00 | 0.41 | 0.37 | 0.41 | -0.01 | -2.38% | 99 | 902 | 64.99% |
| TTD221021C00100000 | 2022-06-24 11:12AM EDT | 100.00 | 0.30 | 0.25 | 0.41 | -0.17 | -36.17% | 2 | 583 | 66.80% |
| TTD221021C00105000 | 2022-06-23 11:34AM EDT | 105.00 | 0.25 | 0.13 | 0.30 | 0.00 | - | 7 | 708 | 65.63% |
| TTD221021C00110000 | 2022-06-16 9:30AM EDT | 110.00 | 0.31 | 0.07 | 0.28 | 0.00 | - | 1 | 392 | 66.70% |
| TTD221021C00115000 | 2022-06-23 10:11AM EDT | 115.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 20 | 633 | 68.16% |
| TTD221021C00120000 | 2022-06-23 3:57PM EDT | 120.00 | 0.10 | 0.02 | 0.22 | 0.00 | - | 1 | 186 | 68.75% |
| TTD221021C00125000 | 2022-06-15 2:16PM EDT | 125.00 | 0.14 | 0.02 | 0.21 | 0.00 | - | 8 | 339 | 70.90% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221021P00020000 | 2022-06-24 11:16AM EDT | 20.00 | 0.60 | 0.50 | 0.55 | -0.06 | -9.09% | 5 | 1,019 | 105.57% |
| TTD221021P00022500 | 2022-06-23 12:59PM EDT | 22.50 | 0.92 | 0.64 | 0.77 | 0.00 | - | 3 | 1,063 | 100.29% |
| TTD221021P00025000 | 2022-06-24 3:46PM EDT | 25.00 | 0.93 | 0.90 | 0.94 | -0.33 | -26.19% | 38 | 349 | 95.31% |
| TTD221021P00030000 | 2022-06-24 10:47AM EDT | 30.00 | 1.83 | 1.59 | 1.67 | -0.55 | -23.11% | 297 | 3,673 | 89.11% |
| TTD221021P00035000 | 2022-06-24 3:48PM EDT | 35.00 | 2.74 | 2.66 | 2.80 | -1.06 | -27.89% | 69 | 3,052 | 84.77% |
| TTD221021P00040000 | 2022-06-24 12:15PM EDT | 40.00 | 4.50 | 4.15 | 4.25 | -0.45 | -9.09% | 14 | 1,445 | 80.54% |
| TTD221021P00045000 | 2022-06-24 12:04PM EDT | 45.00 | 6.65 | 6.00 | 6.25 | -0.53 | -7.38% | 6 | 5,556 | 76.95% |
| TTD221021P00050000 | 2022-06-24 3:40PM EDT | 50.00 | 8.60 | 8.50 | 8.65 | -1.10 | -11.34% | 20 | 3,453 | 74.27% |
| TTD221021P00055000 | 2022-06-24 3:35PM EDT | 55.00 | 11.55 | 11.35 | 11.50 | -1.20 | -9.41% | 14 | 2,513 | 71.30% |
| TTD221021P00060000 | 2022-06-24 12:45PM EDT | 60.00 | 15.20 | 14.65 | 14.85 | -2.95 | -16.25% | 14 | 2,560 | 68.95% |
| TTD221021P00065000 | 2022-06-24 3:23PM EDT | 65.00 | 18.55 | 18.35 | 18.55 | -2.70 | -12.71% | 21 | 767 | 66.65% |
| TTD221021P00070000 | 2022-06-23 1:07PM EDT | 70.00 | 25.53 | 22.35 | 22.65 | 0.00 | - | 1 | 234 | 64.72% |
| TTD221021P00075000 | 2022-06-22 10:47AM EDT | 75.00 | 28.81 | 26.70 | 27.05 | 0.00 | - | 6 | 121 | 63.77% |
| TTD221021P00080000 | 2022-06-23 1:55PM EDT | 80.00 | 34.30 | 31.20 | 31.50 | 0.00 | - | 2 | 376 | 61.43% |
| TTD221021P00085000 | 2022-06-24 1:55PM EDT | 85.00 | 36.32 | 35.70 | 36.20 | -2.73 | -6.99% | 5 | 805 | 57.86% |
| TTD221021P00090000 | 2022-06-15 2:42PM EDT | 90.00 | 43.35 | 40.50 | 41.05 | 0.00 | - | 1 | 197 | 56.84% |
| TTD221021P00095000 | 2022-06-14 12:04PM EDT | 95.00 | 49.00 | 45.35 | 46.15 | 0.00 | - | 1 | 167 | 59.77% |
| TTD221021P00100000 | 2022-05-26 10:24AM EDT | 100.00 | 53.65 | 50.30 | 51.20 | 0.00 | - | 8 | 96 | 63.48% |
| TTD221021P00105000 | 2022-05-11 1:28PM EDT | 105.00 | 62.40 | 54.85 | 56.75 | 0.00 | - | 1 | 48 | 68.95% |
| TTD221021P00110000 | 2022-06-13 3:41PM EDT | 110.00 | 64.94 | 60.20 | 61.30 | 0.00 | - | 1 | 39 | 70.12% |
| TTD221021P00115000 | 2022-04-27 11:10AM EDT | 115.00 | 57.85 | 62.25 | 63.25 | 0.00 | - | 5 | 11 | 0.00% |
| TTD221021P00120000 | 2022-04-26 2:38PM EDT | 120.00 | 60.00 | 70.05 | 71.50 | 0.00 | - | 11 | 25 | 77.25% |
| TTD221021P00125000 | 2022-05-11 11:37AM EDT | 125.00 | 80.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
