The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240119C00020000 | 2023-02-01 3:08PM EST | 20.00 | 34.00 | 33.70 | 34.45 | +5.04 | +17.40% | 1 | 123 | 88.06% |
| TTD240119C00022500 | 2023-01-10 12:23PM EST | 22.50 | 24.75 | 31.75 | 32.35 | 0.00 | - | 1 | 54 | 85.35% |
| TTD240119C00025000 | 2023-01-27 12:04PM EST | 25.00 | 29.08 | 29.70 | 30.30 | 0.00 | - | 2 | 213 | 81.88% |
| TTD240119C00030000 | 2023-01-25 1:33PM EST | 30.00 | 21.50 | 25.90 | 26.40 | 0.00 | - | 2 | 294 | 76.72% |
| TTD240119C00035000 | 2023-02-01 9:30AM EST | 35.00 | 21.25 | 22.45 | 22.85 | +0.35 | +1.67% | 2 | 391 | 73.05% |
| TTD240119C00040000 | 2023-02-01 2:39PM EST | 40.00 | 18.50 | 19.20 | 19.65 | +0.50 | +2.78% | 5 | 920 | 69.78% |
| TTD240119C00045000 | 2023-02-01 11:42AM EST | 45.00 | 15.15 | 16.30 | 16.65 | +0.30 | +2.02% | 7 | 1,400 | 66.76% |
| TTD240119C00050000 | 2023-01-31 3:11PM EST | 50.00 | 12.85 | 13.80 | 14.30 | 0.00 | - | 94 | 1,735 | 65.28% |
| TTD240119C00055000 | 2023-02-01 3:17PM EST | 55.00 | 11.45 | 11.55 | 11.95 | +0.80 | +7.51% | 18 | 1,158 | 63.09% |
| TTD240119C00060000 | 2023-02-01 3:18PM EST | 60.00 | 9.55 | 9.55 | 9.95 | +0.77 | +8.77% | 48 | 1,311 | 61.18% |
| TTD240119C00065000 | 2023-02-01 3:30PM EST | 65.00 | 8.05 | 7.85 | 8.10 | +0.74 | +10.12% | 12 | 1,790 | 59.24% |
| TTD240119C00070000 | 2023-02-01 3:30PM EST | 70.00 | 6.60 | 6.45 | 6.65 | +0.73 | +12.44% | 21 | 1,578 | 57.95% |
| TTD240119C00075000 | 2023-02-01 11:13AM EST | 75.00 | 4.57 | 5.25 | 5.60 | -0.28 | -5.77% | 23 | 1,345 | 57.19% |
| TTD240119C00080000 | 2023-02-01 2:31PM EST | 80.00 | 3.80 | 4.20 | 4.50 | -0.15 | -3.80% | 17 | 1,062 | 55.77% |
| TTD240119C00085000 | 2023-01-31 2:27PM EST | 85.00 | 3.11 | 3.40 | 3.70 | 0.00 | - | 2 | 968 | 55.03% |
| TTD240119C00090000 | 2023-02-01 3:34PM EST | 90.00 | 2.89 | 2.75 | 2.91 | +0.35 | +13.78% | 45 | 1,109 | 53.96% |
| TTD240119C00095000 | 2023-02-01 1:02PM EST | 95.00 | 2.00 | 2.22 | 2.38 | +0.04 | +2.04% | 1 | 518 | 53.39% |
| TTD240119C00100000 | 2023-01-31 3:51PM EST | 100.00 | 1.75 | 1.80 | 1.95 | 0.00 | - | 94 | 1,440 | 52.95% |
| TTD240119C00105000 | 2023-01-27 2:57PM EST | 105.00 | 1.58 | 1.47 | 1.61 | 0.00 | - | 10 | 501 | 52.66% |
| TTD240119C00110000 | 2023-01-31 12:51PM EST | 110.00 | 1.10 | 1.23 | 1.34 | -0.04 | -3.51% | 1 | 407 | 52.58% |
| TTD240119C00115000 | 2023-01-23 10:51AM EST | 115.00 | 0.82 | 0.92 | 1.19 | 0.00 | - | 5 | 315 | 52.30% |
| TTD240119C00120000 | 2023-02-01 3:10PM EST | 120.00 | 0.89 | 0.83 | 0.96 | +0.13 | +17.11% | 6 | 2,712 | 52.39% |
| TTD240119C00125000 | 2023-02-01 9:47AM EST | 125.00 | 0.74 | 0.65 | 0.83 | +0.07 | +10.45% | 2 | 181 | 52.20% |
| TTD240119C00130000 | 2023-02-01 9:44AM EST | 130.00 | 0.61 | 0.50 | 0.73 | -0.10 | -14.08% | 2 | 510 | 52.05% |
| TTD240119C00135000 | 2023-02-01 9:47AM EST | 135.00 | 0.54 | 0.48 | 0.60 | -0.01 | -1.82% | 2 | 55 | 52.39% |
| TTD240119C00140000 | 2023-02-01 9:49AM EST | 140.00 | 0.47 | 0.38 | 0.56 | -0.01 | -2.08% | 2 | 115 | 52.61% |
| TTD240119C00145000 | 2023-02-01 9:46AM EST | 145.00 | 0.37 | 0.21 | 0.54 | -0.12 | -24.49% | 2 | 437 | 52.08% |
| TTD240119C00150000 | 2023-02-01 3:01PM EST | 150.00 | 0.38 | 0.23 | 0.42 | +0.08 | +26.67% | 4 | 466 | 52.25% |
| TTD240119C00155000 | 2023-02-01 9:51AM EST | 155.00 | 0.36 | 0.21 | 0.43 | -0.08 | -18.18% | 2 | 596 | 53.37% |
| TTD240119C00160000 | 2023-02-01 9:55AM EST | 160.00 | 0.30 | 0.18 | 0.42 | -0.08 | -21.05% | 2 | 900 | 54.05% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240119P00020000 | 2023-02-01 12:05PM EST | 20.00 | 0.91 | 0.75 | 1.00 | +0.03 | +3.41% | 15 | 1,584 | 71.97% |
| TTD240119P00022500 | 2023-02-01 3:19PM EST | 22.50 | 1.11 | 1.02 | 1.14 | -0.14 | -11.20% | 32 | 365 | 67.92% |
| TTD240119P00025000 | 2023-02-01 12:05PM EST | 25.00 | 1.61 | 1.38 | 1.50 | -0.07 | -4.17% | 10 | 419 | 66.04% |
| TTD240119P00030000 | 2023-01-31 12:43PM EST | 30.00 | 2.62 | 2.26 | 2.44 | 0.00 | - | 2 | 355 | 62.54% |
| TTD240119P00035000 | 2023-02-01 1:21PM EST | 35.00 | 4.00 | 3.55 | 3.70 | 0.00 | - | 1 | 1,747 | 60.01% |
| TTD240119P00040000 | 2023-02-01 3:31PM EST | 40.00 | 5.25 | 5.15 | 5.30 | -0.45 | -7.89% | 13 | 702 | 57.64% |
| TTD240119P00045000 | 2023-02-01 2:10PM EST | 45.00 | 7.60 | 7.10 | 7.35 | -0.25 | -3.18% | 5 | 1,621 | 55.76% |
| TTD240119P00050000 | 2023-02-01 12:09PM EST | 50.00 | 10.34 | 9.25 | 9.60 | +0.14 | +1.37% | 2 | 1,639 | 53.21% |
| TTD240119P00055000 | 2023-02-01 3:06PM EST | 55.00 | 12.25 | 11.90 | 12.20 | -0.65 | -5.04% | 1 | 2,124 | 51.23% |
| TTD240119P00060000 | 2023-01-31 10:14AM EST | 60.00 | 16.40 | 14.95 | 15.25 | 0.00 | - | 1 | 1,189 | 50.51% |
| TTD240119P00065000 | 2023-01-18 12:41PM EST | 65.00 | 22.75 | 18.10 | 18.50 | 0.00 | - | 4 | 870 | 48.58% |
| TTD240119P00070000 | 2023-01-30 11:21AM EST | 70.00 | 23.40 | 21.60 | 22.00 | 0.00 | - | 1 | 683 | 46.48% |
| TTD240119P00075000 | 2023-01-30 11:21AM EST | 75.00 | 26.45 | 25.30 | 25.80 | -0.93 | -3.40% | 2 | 868 | 44.56% |
| TTD240119P00080000 | 2023-01-31 1:15PM EST | 80.00 | 31.30 | 29.50 | 29.85 | 0.00 | - | 2 | 842 | 42.65% |
| TTD240119P00085000 | 2023-01-31 3:11PM EST | 85.00 | 35.55 | 33.75 | 34.15 | 0.00 | - | 3 | 741 | 40.99% |
| TTD240119P00090000 | 2023-01-30 12:40PM EST | 90.00 | 40.40 | 38.10 | 38.60 | 0.00 | - | 4 | 426 | 39.01% |
| TTD240119P00095000 | 2023-02-01 2:29PM EST | 95.00 | 44.70 | 42.75 | 43.25 | -0.80 | -1.76% | 4 | 278 | 37.50% |
| TTD240119P00100000 | 2023-02-01 3:41PM EST | 100.00 | 47.42 | 47.55 | 48.20 | -2.21 | -4.45% | 1 | 192 | 39.14% |
| TTD240119P00105000 | 2022-12-21 9:32AM EST | 105.00 | 59.60 | 59.00 | 59.90 | 0.00 | - | 4 | 0 | 85.69% |
| TTD240119P00110000 | 2022-12-12 11:28AM EST | 110.00 | 61.20 | 62.30 | 63.40 | 0.00 | - | 1 | 0 | 79.60% |
| TTD240119P00115000 | 2022-11-22 3:05PM EST | 115.00 | 66.90 | 69.60 | 70.65 | 0.00 | - | 3 | 0 | 94.54% |
| TTD240119P00120000 | 2022-11-09 9:43AM EST | 120.00 | 74.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240119P00125000 | 2022-07-26 2:23PM EST | 125.00 | 82.55 | 62.10 | 62.70 | 0.00 | - | 2 | 26 | 0.00% |
| TTD240119P00130000 | 2022-10-25 11:48AM EST | 130.00 | 72.90 | 79.55 | 81.05 | 0.00 | - | 3 | 0 | 72.08% |
| TTD240119P00135000 | 2022-06-13 2:06PM EST | 135.00 | 89.50 | 90.25 | 91.90 | 0.00 | - | - | 2 | 108.45% |
| TTD240119P00140000 | 2022-08-10 8:33AM EST | 140.00 | 72.92 | 74.65 | 77.65 | 0.00 | - | 20 | 23 | 0.00% |
| TTD240119P00145000 | 2022-05-15 11:13PM EST | 145.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240119P00150000 | 2023-01-24 10:07AM EST | 150.00 | 103.10 | 96.95 | 98.65 | 0.00 | - | 4 | 0 | 63.18% |
| TTD240119P00155000 | 2022-05-15 11:13PM EST | 155.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240119P00160000 | 2022-12-29 10:00AM EST | 160.00 | 115.36 | 107.45 | 108.45 | 0.00 | - | 3 | 0 | 53.37% |
© 2023 Yahoo. All rights reserved.
