The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230721C00025000 | 2022-12-05 9:32AM EST | 25.00 | 31.30 | 20.60 | 21.10 | 0.00 | - | - | 1 | 0.00% |
| TTD230721C00030000 | 2023-01-26 1:45PM EST | 30.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230721C00035000 | 2023-01-24 11:27AM EST | 35.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD230721C00040000 | 2023-01-26 9:41AM EST | 40.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230721C00045000 | 2023-01-26 2:58PM EST | 45.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD230721C00050000 | 2023-01-26 11:31AM EST | 50.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| TTD230721C00055000 | 2023-01-26 3:09PM EST | 55.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| TTD230721C00060000 | 2023-01-26 2:01PM EST | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TTD230721C00065000 | 2023-01-26 10:42AM EST | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TTD230721C00070000 | 2023-01-26 1:49PM EST | 70.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| TTD230721C00075000 | 2023-01-26 10:02AM EST | 75.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TTD230721C00080000 | 2023-01-26 9:44AM EST | 80.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230721P00022500 | 2023-01-26 12:16PM EST | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTD230721P00025000 | 2023-01-26 12:31PM EST | 25.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TTD230721P00030000 | 2023-01-26 12:16PM EST | 30.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2,123 | 0 | 12.50% |
| TTD230721P00035000 | 2023-01-26 12:06PM EST | 35.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTD230721P00040000 | 2023-01-25 3:55PM EST | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TTD230721P00045000 | 2023-01-26 11:13AM EST | 45.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| TTD230721P00050000 | 2023-01-26 3:55PM EST | 50.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTD230721P00055000 | 2023-01-26 3:47PM EST | 55.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TTD230721P00060000 | 2023-01-24 12:08PM EST | 60.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD230721P00065000 | 2023-01-26 1:59PM EST | 65.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD230721P00070000 | 2023-01-26 1:59PM EST | 70.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD230721P00075000 | 2023-01-25 9:44AM EST | 75.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD230721P00080000 | 2023-01-26 1:06PM EST | 80.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
