TTD - The Trade Desk, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240119C00020000 | 2023-05-15 12:19PM EDT | 20.00 | 44.46 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| TTD240119C00022500 | 2023-02-15 12:35PM EDT | 22.50 | 43.15 | 37.15 | 38.25 | 0.00 | - | 60 | 86 | 0.00% |
| TTD240119C00025000 | 2023-05-17 3:32PM EDT | 25.00 | 42.08 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| TTD240119C00030000 | 2023-05-26 1:22PM EDT | 30.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 5 | 334 | 0.00% |
| TTD240119C00035000 | 2023-05-22 9:48AM EDT | 35.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 0.00% |
| TTD240119C00040000 | 2023-05-25 2:41PM EDT | 40.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 6 | 836 | 0.00% |
| TTD240119C00045000 | 2023-05-30 3:42PM EDT | 45.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,455 | 0.00% |
| TTD240119C00050000 | 2023-05-30 3:05PM EDT | 50.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 11 | 1,757 | 0.00% |
| TTD240119C00055000 | 2023-05-30 12:22PM EDT | 55.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,241 | 0.00% |
| TTD240119C00060000 | 2023-05-30 12:09PM EDT | 60.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 8 | 1,433 | 0.00% |
| TTD240119C00065000 | 2023-05-30 10:47AM EDT | 65.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 22 | 2,285 | 0.00% |
| TTD240119C00070000 | 2023-05-30 2:57PM EDT | 70.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 6 | 2,727 | 0.03% |
| TTD240119C00075000 | 2023-05-30 2:22PM EDT | 75.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 14 | 2,091 | 1.56% |
| TTD240119C00080000 | 2023-05-30 3:57PM EDT | 80.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 106 | 2,756 | 3.13% |
| TTD240119C00085000 | 2023-05-30 3:27PM EDT | 85.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 276 | 2,504 | 6.25% |
| TTD240119C00090000 | 2023-05-30 3:47PM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 93 | 3,104 | 6.25% |
| TTD240119C00095000 | 2023-05-30 9:58AM EDT | 95.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD240119C00100000 | 2023-05-30 2:58PM EDT | 100.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 2,178 | 12.50% |
| TTD240119C00105000 | 2023-05-30 3:58PM EDT | 105.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 12.50% |
| TTD240119C00110000 | 2023-05-30 9:51AM EDT | 110.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 940 | 12.50% |
| TTD240119C00115000 | 2023-05-26 3:00PM EDT | 115.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 89 | 442 | 12.50% |
| TTD240119C00120000 | 2023-05-30 3:59PM EDT | 120.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 41 | 2,924 | 12.50% |
| TTD240119C00125000 | 2023-05-25 9:38AM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 12.50% |
| TTD240119C00130000 | 2023-05-30 9:30AM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 12.50% |
| TTD240119C00135000 | 2023-05-30 11:02AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 12.50% |
| TTD240119C00140000 | 2023-05-25 10:06AM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 409 | 12.50% |
| TTD240119C00145000 | 2023-05-25 9:44AM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 471 | 25.00% |
| TTD240119C00150000 | 2023-05-30 3:55PM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 25.00% |
| TTD240119C00155000 | 2023-05-16 2:31PM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 201 | 575 | 25.00% |
| TTD240119C00160000 | 2023-05-30 10:11AM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240119P00020000 | 2023-05-26 1:18PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,104 | 25.00% |
| TTD240119P00022500 | 2023-05-25 1:39PM EDT | 22.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 390 | 25.00% |
| TTD240119P00025000 | 2023-05-23 2:19PM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 576 | 25.00% |
| TTD240119P00030000 | 2023-05-30 9:30AM EDT | 30.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 625 | 25.00% |
| TTD240119P00035000 | 2023-05-25 3:12PM EDT | 35.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| TTD240119P00040000 | 2023-05-26 1:58PM EDT | 40.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 81 | 1,666 | 12.50% |
| TTD240119P00045000 | 2023-05-30 3:05PM EDT | 45.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 7 | 3,461 | 12.50% |
| TTD240119P00050000 | 2023-05-30 3:07PM EDT | 50.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 9 | 1,901 | 12.50% |
| TTD240119P00055000 | 2023-05-30 9:48AM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 30 | 3,268 | 6.25% |
| TTD240119P00060000 | 2023-05-30 3:56PM EDT | 60.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 18 | 2,679 | 6.25% |
| TTD240119P00065000 | 2023-05-30 2:44PM EDT | 65.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 80 | 2,360 | 3.13% |
| TTD240119P00070000 | 2023-05-30 3:50PM EDT | 70.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 163 | 2,220 | 0.00% |
| TTD240119P00075000 | 2023-05-30 3:31PM EDT | 75.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,185 | 0.00% |
| TTD240119P00080000 | 2023-05-30 3:05PM EDT | 80.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,118 | 0.00% |
| TTD240119P00085000 | 2023-05-22 3:23PM EDT | 85.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 826 | 0.00% |
| TTD240119P00090000 | 2023-05-30 1:35PM EDT | 90.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 0.00% |
| TTD240119P00095000 | 2023-05-22 11:39AM EDT | 95.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| TTD240119P00100000 | 2023-05-26 9:52AM EDT | 100.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| TTD240119P00105000 | 2023-05-12 11:55AM EDT | 105.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| TTD240119P00110000 | 2023-05-08 10:58AM EDT | 110.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240119P00115000 | 2023-05-18 10:22AM EDT | 115.00 | 47.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240119P00120000 | 2023-05-26 10:59AM EDT | 120.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240119P00125000 | 2022-07-26 3:23PM EDT | 125.00 | 82.55 | 62.10 | 62.70 | 0.00 | - | 2 | 26 | 88.31% |
| TTD240119P00130000 | 2022-10-25 12:48PM EDT | 130.00 | 72.90 | 79.55 | 81.05 | 0.00 | - | 3 | 0 | 150.51% |
| TTD240119P00135000 | 2022-06-13 3:06PM EDT | 135.00 | 89.50 | 90.25 | 91.90 | 0.00 | - | - | 2 | 179.66% |
| TTD240119P00140000 | 2022-08-10 9:33AM EDT | 140.00 | 72.92 | 74.65 | 77.65 | 0.00 | - | 20 | 23 | 90.05% |
| TTD240119P00145000 | 2022-05-16 12:13AM EDT | 145.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240119P00150000 | 2023-01-24 11:07AM EDT | 150.00 | 103.10 | 92.80 | 94.65 | 0.00 | - | 4 | 0 | 131.68% |
| TTD240119P00155000 | 2023-05-10 10:43AM EDT | 155.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240119P00160000 | 2022-12-29 11:00AM EDT | 160.00 | 115.36 | 107.45 | 108.45 | 0.00 | - | 3 | 0 | 155.35% |
© 2023 Yahoo. All rights reserved.