TTD - The Trade Desk, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230721C00022500 | 2023-02-16 4:11PM EDT | 22.50 | 42.70 | 36.20 | 36.90 | 0.00 | - | - | 10 | 0.00% |
| TTD230721C00025000 | 2023-06-02 10:54AM EDT | 25.00 | 52.40 | 50.90 | 51.75 | 0.00 | - | 1 | 1 | 199.90% |
| TTD230721C00030000 | 2023-05-03 1:05PM EDT | 30.00 | 33.50 | 45.05 | 45.90 | 0.00 | - | 1 | 15 | 143.75% |
| TTD230721C00035000 | 2023-05-26 2:49PM EDT | 35.00 | 33.14 | 41.20 | 41.65 | 0.00 | - | 2 | 43 | 148.73% |
| TTD230721C00040000 | 2023-06-02 9:54AM EDT | 40.00 | 36.90 | 36.25 | 36.65 | 0.00 | - | 60 | 113 | 127.30% |
| TTD230721C00045000 | 2023-06-02 10:54AM EDT | 45.00 | 32.54 | 31.30 | 31.65 | 0.00 | - | 41 | 484 | 108.20% |
| TTD230721C00050000 | 2023-06-02 10:54AM EDT | 50.00 | 27.64 | 26.25 | 26.80 | 0.00 | - | 1 | 1,792 | 91.46% |
| TTD230721C00055000 | 2023-06-06 11:20AM EDT | 55.00 | 21.61 | 21.60 | 21.80 | -0.11 | -0.51% | 1 | 1,291 | 78.47% |
| TTD230721C00060000 | 2023-06-06 10:11AM EDT | 60.00 | 16.66 | 16.80 | 17.05 | +0.68 | +4.26% | 4 | 1,834 | 66.11% |
| TTD230721C00065000 | 2023-06-06 11:08AM EDT | 65.00 | 12.50 | 12.35 | 12.55 | +1.15 | +10.13% | 10 | 2,093 | 57.10% |
| TTD230721C00070000 | 2023-06-06 12:18PM EDT | 70.00 | 8.50 | 8.40 | 8.60 | +0.72 | +9.25% | 52 | 1,716 | 51.03% |
| TTD230721C00075000 | 2023-06-06 12:17PM EDT | 75.00 | 5.40 | 5.25 | 5.40 | +0.45 | +9.09% | 81 | 1,984 | 47.97% |
| TTD230721C00080000 | 2023-06-06 12:01PM EDT | 80.00 | 3.10 | 2.99 | 3.05 | +0.35 | +12.73% | 521 | 4,125 | 45.02% |
| TTD230721C00085000 | 2023-06-06 12:03PM EDT | 85.00 | 1.65 | 1.55 | 1.57 | +0.19 | +13.01% | 317 | 1,731 | 43.29% |
| TTD230721C00090000 | 2023-06-06 12:15PM EDT | 90.00 | 0.78 | 0.75 | 0.79 | +0.07 | +9.86% | 167 | 5,297 | 43.02% |
| TTD230721C00095000 | 2023-06-06 10:37AM EDT | 95.00 | 0.37 | 0.36 | 0.40 | +0.01 | +2.78% | 1 | 1,994 | 43.51% |
| TTD230721C00100000 | 2023-06-06 10:30AM EDT | 100.00 | 0.16 | 0.15 | 0.22 | 0.00 | - | 1 | 841 | 44.92% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230721P00022500 | 2023-06-02 10:41AM EDT | 22.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 547 | 139.06% |
| TTD230721P00025000 | 2023-05-12 12:55PM EDT | 25.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 364 | 132.81% |
| TTD230721P00030000 | 2023-05-30 2:13PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,762 | 100.00% |
| TTD230721P00035000 | 2023-06-02 10:41AM EDT | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 1,581 | 79.69% |
| TTD230721P00040000 | 2023-06-02 3:34PM EDT | 40.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 4 | 4,956 | 71.09% |
| TTD230721P00045000 | 2023-06-06 9:30AM EDT | 45.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 4 | 2,605 | 62.89% |
| TTD230721P00050000 | 2023-06-05 1:26PM EDT | 50.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 5 | 1,084 | 56.06% |
| TTD230721P00055000 | 2023-06-06 11:51AM EDT | 55.00 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 6 | 1,539 | 50.20% |
| TTD230721P00060000 | 2023-06-06 11:42AM EDT | 60.00 | 0.39 | 0.36 | 0.40 | -0.11 | -22.00% | 4 | 2,598 | 46.24% |
| TTD230721P00065000 | 2023-06-06 11:41AM EDT | 65.00 | 0.89 | 0.85 | 0.90 | -0.13 | -12.75% | 11 | 2,098 | 42.80% |
| TTD230721P00070000 | 2023-06-06 12:20PM EDT | 70.00 | 1.85 | 1.88 | 1.90 | -0.33 | -15.14% | 175 | 740 | 39.80% |
| TTD230721P00075000 | 2023-06-06 11:40AM EDT | 75.00 | 3.60 | 3.55 | 3.65 | -0.61 | -14.49% | 390 | 576 | 36.87% |
| TTD230721P00080000 | 2023-06-06 11:40AM EDT | 80.00 | 6.25 | 6.25 | 6.40 | -0.75 | -10.71% | 106 | 410 | 34.35% |
| TTD230721P00085000 | 2023-06-02 12:03PM EDT | 85.00 | 10.40 | 9.80 | 10.00 | +0.20 | +1.96% | 1 | 77 | 29.83% |
| TTD230721P00090000 | 2023-06-05 3:49PM EDT | 90.00 | 15.29 | 14.20 | 14.35 | 0.00 | - | 102 | 103 | 0.00% |
| TTD230721P00095000 | 2023-06-05 12:06PM EDT | 95.00 | 19.25 | 18.80 | 19.05 | -0.55 | -2.78% | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.