The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230317C00022500 | 2022-12-30 10:38AM EST | 22.50 | 22.50 | 29.95 | 30.30 | 0.00 | - | 2 | 13 | 137.40% |
| TTD230317C00025000 | 2023-01-09 12:59PM EST | 25.00 | 19.87 | 27.45 | 27.90 | 0.00 | - | 2 | 4 | 125.59% |
| TTD230317C00030000 | 2023-01-18 10:27AM EST | 30.00 | 17.85 | 22.75 | 23.00 | 0.00 | - | 1 | 67 | 108.40% |
| TTD230317C00035000 | 2023-01-25 2:44PM EST | 35.00 | 14.25 | 18.00 | 18.30 | 0.00 | - | 5 | 102 | 92.77% |
| TTD230317C00040000 | 2023-01-26 3:50PM EST | 40.00 | 11.23 | 13.70 | 13.90 | 0.00 | - | 6 | 507 | 83.98% |
| TTD230317C00045000 | 2023-01-27 1:18PM EST | 45.00 | 9.40 | 9.80 | 9.95 | +1.85 | +24.50% | 9 | 869 | 76.76% |
| TTD230317C00050000 | 2023-01-27 3:25PM EST | 50.00 | 6.63 | 6.55 | 6.70 | +1.92 | +40.76% | 212 | 2,666 | 71.85% |
| TTD230317C00055000 | 2023-01-27 3:12PM EST | 55.00 | 4.05 | 4.05 | 4.15 | +1.25 | +44.64% | 276 | 1,979 | 67.75% |
| TTD230317C00060000 | 2023-01-27 3:27PM EST | 60.00 | 2.35 | 2.31 | 2.36 | +0.86 | +57.72% | 203 | 2,197 | 64.55% |
| TTD230317C00065000 | 2023-01-27 3:28PM EST | 65.00 | 1.26 | 1.21 | 1.27 | +0.51 | +68.00% | 418 | 3,591 | 62.33% |
| TTD230317C00070000 | 2023-01-27 3:09PM EST | 70.00 | 0.64 | 0.61 | 0.66 | +0.19 | +42.22% | 96 | 881 | 61.18% |
| TTD230317C00075000 | 2023-01-27 3:02PM EST | 75.00 | 0.33 | 0.30 | 0.34 | +0.10 | +43.48% | 158 | 927 | 60.64% |
| TTD230317C00080000 | 2023-01-27 3:03PM EST | 80.00 | 0.15 | 0.13 | 0.19 | +0.04 | +36.36% | 14 | 2,065 | 60.55% |
| TTD230317C00085000 | 2023-01-26 11:49AM EST | 85.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 3 | 370 | 61.72% |
| TTD230317C00090000 | 2023-01-27 2:38PM EST | 90.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 110 | 622 | 63.28% |
| TTD230317C00095000 | 2023-01-27 11:58AM EST | 95.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 6 | 1,059 | 64.84% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230317P00022500 | 2023-01-19 2:50PM EST | 22.50 | 0.12 | 0.01 | 0.13 | 0.00 | - | 14 | 98 | 105.08% |
| TTD230317P00025000 | 2023-01-26 3:57PM EST | 25.00 | 0.08 | 0.03 | 0.16 | 0.00 | - | 20 | 505 | 97.27% |
| TTD230317P00030000 | 2023-01-27 1:53PM EST | 30.00 | 0.19 | 0.16 | 0.27 | -0.05 | -20.83% | 3 | 494 | 86.82% |
| TTD230317P00035000 | 2023-01-27 2:18PM EST | 35.00 | 0.49 | 0.47 | 0.50 | -0.15 | -23.44% | 38 | 1,938 | 79.05% |
| TTD230317P00040000 | 2023-01-27 3:15PM EST | 40.00 | 1.07 | 1.05 | 1.09 | -0.32 | -23.02% | 88 | 6,923 | 73.68% |
| TTD230317P00045000 | 2023-01-27 3:28PM EST | 45.00 | 2.13 | 2.13 | 2.17 | -0.76 | -26.30% | 55 | 1,983 | 69.43% |
| TTD230317P00050000 | 2023-01-27 2:56PM EST | 50.00 | 3.95 | 3.80 | 3.90 | -1.11 | -21.94% | 22 | 3,703 | 65.14% |
| TTD230317P00055000 | 2023-01-27 3:15PM EST | 55.00 | 6.45 | 6.30 | 6.40 | -1.35 | -17.31% | 80 | 4,690 | 61.65% |
| TTD230317P00060000 | 2023-01-27 11:52AM EST | 60.00 | 10.40 | 9.50 | 9.65 | -1.45 | -12.24% | 4 | 1,285 | 57.52% |
| TTD230317P00065000 | 2023-01-27 1:47PM EST | 65.00 | 13.55 | 13.35 | 13.60 | -4.22 | -23.75% | 2 | 831 | 52.78% |
| TTD230317P00070000 | 2023-01-24 12:34PM EST | 70.00 | 22.80 | 17.80 | 18.00 | 0.00 | - | 1 | 214 | 50.29% |
| TTD230317P00075000 | 2022-12-28 2:27PM EST | 75.00 | 32.25 | 22.50 | 22.70 | 0.00 | - | 110 | 3 | 0.00% |
| TTD230317P00080000 | 2022-12-22 1:30PM EST | 80.00 | 36.25 | 34.10 | 34.75 | 0.00 | - | 1 | 0 | 181.20% |
| TTD230317P00085000 | 2022-12-02 3:56PM EST | 85.00 | 30.80 | 39.80 | 40.40 | 0.00 | - | 3 | 0 | 201.07% |
| TTD230317P00095000 | 2022-10-20 9:40AM EST | 95.00 | 38.55 | 44.90 | 45.60 | 0.00 | - | 1 | 1 | 146.12% |
© 2023 Yahoo. All rights reserved.
