TTD - The Trade Desk, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231020C00025000 | 2023-06-02 9:30AM EDT | 25.00 | 50.25 | 50.90 | 51.75 | 0.00 | - | 5 | 5 | 120.51% |
| TTD231020C00030000 | 2023-06-01 2:03PM EDT | 30.00 | 44.00 | 46.20 | 46.65 | 0.00 | - | 1 | 13 | 104.93% |
| TTD231020C00035000 | 2023-05-11 10:39AM EDT | 35.00 | 28.35 | 41.25 | 42.00 | 0.00 | - | 1 | 11 | 93.65% |
| TTD231020C00040000 | 2023-06-05 11:47AM EDT | 40.00 | 36.50 | 36.75 | 37.20 | -1.10 | -2.93% | 100 | 416 | 85.60% |
| TTD231020C00045000 | 2023-06-01 11:33AM EDT | 45.00 | 29.60 | 31.90 | 32.65 | 0.00 | - | 21 | 64 | 76.66% |
| TTD231020C00050000 | 2023-05-31 3:49PM EDT | 50.00 | 22.90 | 27.70 | 28.05 | 0.00 | - | 2 | 167 | 71.09% |
| TTD231020C00055000 | 2023-06-02 3:46PM EDT | 55.00 | 22.39 | 23.50 | 23.70 | 0.00 | - | 6 | 89 | 65.70% |
| TTD231020C00060000 | 2023-06-05 11:50AM EDT | 60.00 | 19.12 | 19.60 | 19.80 | -0.40 | -2.05% | 20 | 671 | 62.05% |
| TTD231020C00065000 | 2023-06-05 12:12PM EDT | 65.00 | 15.93 | 16.00 | 16.20 | +0.63 | +4.12% | 3 | 1,384 | 58.79% |
| TTD231020C00070000 | 2023-06-05 12:04PM EDT | 70.00 | 12.55 | 12.75 | 13.00 | -0.22 | -1.72% | 32 | 1,546 | 56.03% |
| TTD231020C00075000 | 2023-06-05 12:10PM EDT | 75.00 | 10.00 | 10.10 | 10.30 | +0.70 | +7.53% | 29 | 1,728 | 54.43% |
| TTD231020C00080000 | 2023-06-05 12:06PM EDT | 80.00 | 7.55 | 7.75 | 7.95 | +0.33 | +4.57% | 377 | 2,109 | 52.59% |
| TTD231020C00085000 | 2023-06-05 12:09PM EDT | 85.00 | 5.80 | 5.90 | 6.05 | +0.35 | +6.42% | 411 | 1,204 | 51.37% |
| TTD231020C00090000 | 2023-06-05 11:52AM EDT | 90.00 | 4.20 | 4.40 | 4.55 | +0.22 | +5.53% | 16 | 1,765 | 50.34% |
| TTD231020C00095000 | 2023-06-05 12:06PM EDT | 95.00 | 3.10 | 3.20 | 3.30 | 0.00 | - | 57 | 2,224 | 49.46% |
| TTD231020C00100000 | 2023-06-05 12:08PM EDT | 100.00 | 2.26 | 2.33 | 2.40 | -0.36 | -13.74% | 6 | 192 | 48.72% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231020P00025000 | 2023-06-02 9:30AM EDT | 25.00 | 0.11 | 0.02 | 0.08 | 0.00 | - | 1 | 21 | 74.22% |
| TTD231020P00030000 | 2023-06-02 9:30AM EDT | 30.00 | 0.12 | 0.05 | 0.13 | 0.00 | - | 1 | 230 | 67.58% |
| TTD231020P00035000 | 2023-06-05 11:43AM EDT | 35.00 | 0.21 | 0.14 | 0.21 | -0.03 | -12.50% | 2 | 130 | 62.99% |
| TTD231020P00040000 | 2023-06-02 10:48AM EDT | 40.00 | 0.37 | 0.31 | 0.41 | 0.00 | - | 3 | 7,521 | 60.35% |
| TTD231020P00045000 | 2023-06-02 10:54AM EDT | 45.00 | 0.62 | 0.60 | 0.67 | 0.00 | - | 8 | 836 | 57.13% |
| TTD231020P00050000 | 2023-06-05 10:06AM EDT | 50.00 | 1.17 | 1.02 | 1.08 | 0.00 | - | 75 | 3,172 | 54.00% |
| TTD231020P00055000 | 2023-06-05 9:54AM EDT | 55.00 | 1.75 | 1.69 | 1.74 | -0.15 | -7.89% | 8 | 1,212 | 51.69% |
| TTD231020P00060000 | 2023-06-05 12:09PM EDT | 60.00 | 2.75 | 2.64 | 2.69 | -0.25 | -8.33% | 48 | 1,453 | 49.72% |
| TTD231020P00065000 | 2023-06-05 12:09PM EDT | 65.00 | 4.10 | 3.95 | 4.05 | -0.30 | -6.82% | 5 | 1,242 | 48.04% |
| TTD231020P00070000 | 2023-06-05 11:01AM EDT | 70.00 | 6.25 | 5.70 | 5.85 | +0.47 | +8.13% | 2 | 731 | 46.57% |
| TTD231020P00075000 | 2023-06-05 12:05PM EDT | 75.00 | 8.20 | 7.90 | 8.05 | +0.25 | +3.14% | 2 | 268 | 44.87% |
| TTD231020P00080000 | 2023-06-02 2:50PM EDT | 80.00 | 12.15 | 10.55 | 10.70 | +0.95 | +8.48% | 1 | 122 | 43.16% |
| TTD231020P00085000 | 2023-06-05 12:10PM EDT | 85.00 | 13.80 | 13.70 | 13.85 | +0.15 | +1.10% | 5 | 44 | 41.71% |
| TTD231020P00090000 | 2023-06-02 1:33PM EDT | 90.00 | 17.15 | 17.10 | 17.25 | 0.00 | - | 21 | 241 | 39.15% |
| TTD231020P00095000 | 2023-06-02 12:04PM EDT | 95.00 | 20.90 | 20.90 | 21.15 | 0.00 | - | 10 | 73 | 37.06% |
| TTD231020P00100000 | 2023-06-02 11:15AM EDT | 100.00 | 24.10 | 25.10 | 25.40 | 0.00 | - | 30 | 30 | 34.79% |
© 2023 Yahoo. All rights reserved.