The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240119C00020000 | 2022-09-09 9:40AM EDT | 20.00 | 48.96 | 42.05 | 44.05 | 0.00 | - | 1 | 109 | 100.88% |
| TTD240119C00022500 | 2022-08-29 10:31AM EDT | 22.50 | 44.45 | 42.20 | 43.40 | 0.00 | - | 1 | 133 | 113.92% |
| TTD240119C00025000 | 2022-09-21 12:14PM EDT | 25.00 | 42.03 | 38.75 | 39.35 | 0.00 | - | 2 | 189 | 92.16% |
| TTD240119C00030000 | 2022-09-22 1:34PM EDT | 30.00 | 35.00 | 35.35 | 36.55 | 0.00 | - | 2 | 243 | 90.82% |
| TTD240119C00035000 | 2022-09-27 10:19AM EDT | 35.00 | 33.20 | 32.05 | 33.45 | 0.00 | - | 1 | 306 | 87.28% |
| TTD240119C00040000 | 2022-09-26 10:53AM EDT | 40.00 | 28.60 | 29.10 | 30.25 | 0.00 | - | 1 | 555 | 83.78% |
| TTD240119C00045000 | 2022-09-30 3:46PM EDT | 45.00 | 27.17 | 26.55 | 26.95 | -1.00 | -3.55% | 1 | 1,026 | 80.47% |
| TTD240119C00050000 | 2022-09-30 3:55PM EDT | 50.00 | 24.26 | 24.05 | 24.40 | -0.16 | -0.66% | 1 | 1,049 | 78.47% |
| TTD240119C00055000 | 2022-09-27 10:49AM EDT | 55.00 | 22.70 | 21.50 | 22.15 | 0.00 | - | 7 | 539 | 76.37% |
| TTD240119C00060000 | 2022-09-30 10:48AM EDT | 60.00 | 21.50 | 19.55 | 20.35 | +1.45 | +7.23% | 5 | 925 | 75.81% |
| TTD240119C00065000 | 2022-09-30 3:56PM EDT | 65.00 | 18.00 | 17.60 | 18.20 | -0.40 | -2.17% | 41 | 1,022 | 73.95% |
| TTD240119C00070000 | 2022-09-30 10:36AM EDT | 70.00 | 17.65 | 15.90 | 17.10 | +1.30 | +7.95% | 5 | 806 | 74.06% |
| TTD240119C00075000 | 2022-09-30 11:24AM EDT | 75.00 | 16.42 | 14.30 | 15.15 | +1.05 | +6.83% | 2 | 764 | 72.25% |
| TTD240119C00080000 | 2022-09-29 12:20PM EDT | 80.00 | 13.75 | 13.10 | 13.50 | 0.00 | - | 5 | 880 | 71.30% |
| TTD240119C00085000 | 2022-09-30 2:47PM EDT | 85.00 | 12.45 | 11.85 | 12.20 | -0.15 | -1.19% | 11 | 824 | 70.50% |
| TTD240119C00090000 | 2022-09-30 1:27PM EDT | 90.00 | 11.39 | 10.70 | 11.00 | +0.24 | +2.15% | 2 | 1,106 | 69.67% |
| TTD240119C00095000 | 2022-09-28 3:32PM EDT | 95.00 | 11.17 | 9.65 | 9.95 | 0.00 | - | 59 | 432 | 68.96% |
| TTD240119C00100000 | 2022-09-30 11:31AM EDT | 100.00 | 9.96 | 8.70 | 9.05 | -0.29 | -2.83% | 6 | 1,470 | 68.40% |
| TTD240119C00105000 | 2022-09-30 12:22PM EDT | 105.00 | 8.55 | 7.85 | 8.25 | -0.05 | -0.58% | 9 | 207 | 67.91% |
| TTD240119C00110000 | 2022-09-29 12:00PM EDT | 110.00 | 7.65 | 7.10 | 7.45 | 0.00 | - | 25 | 398 | 67.33% |
| TTD240119C00115000 | 2022-09-28 10:23AM EDT | 115.00 | 7.10 | 6.35 | 6.80 | 0.00 | - | 5 | 275 | 66.80% |
| TTD240119C00120000 | 2022-09-29 1:46PM EDT | 120.00 | 6.10 | 5.40 | 6.15 | 0.00 | - | 3 | 2,559 | 65.58% |
| TTD240119C00125000 | 2022-09-30 3:27PM EDT | 125.00 | 5.60 | 5.30 | 5.55 | -0.12 | -2.10% | 4 | 208 | 66.05% |
| TTD240119C00130000 | 2022-09-27 9:51AM EDT | 130.00 | 4.85 | 4.80 | 5.10 | 0.00 | - | 1 | 448 | 65.78% |
| TTD240119C00135000 | 2022-08-29 1:44PM EDT | 135.00 | 5.45 | 4.85 | 5.05 | 0.00 | - | 31 | 79 | 67.55% |
| TTD240119C00140000 | 2022-09-30 10:04AM EDT | 140.00 | 4.35 | 3.95 | 4.20 | +0.48 | +12.40% | 1 | 139 | 65.04% |
| TTD240119C00145000 | 2022-09-26 12:13PM EDT | 145.00 | 3.50 | 3.35 | 3.85 | 0.00 | - | 8 | 446 | 64.18% |
| TTD240119C00150000 | 2022-09-29 3:56PM EDT | 150.00 | 3.67 | 2.82 | 3.50 | 0.00 | - | 3 | 352 | 63.27% |
| TTD240119C00155000 | 2022-09-27 11:23AM EDT | 155.00 | 3.25 | 3.00 | 3.35 | 0.00 | - | 10 | 735 | 64.75% |
| TTD240119C00160000 | 2022-09-30 11:39AM EDT | 160.00 | 3.30 | 2.60 | 3.05 | -0.05 | -1.49% | 5 | 918 | 64.06% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240119P00020000 | 2022-09-27 3:52PM EDT | 20.00 | 1.88 | 1.43 | 1.95 | 0.00 | - | 4 | 282 | 80.37% |
| TTD240119P00022500 | 2022-09-28 12:01PM EDT | 22.50 | 2.14 | 1.58 | 2.90 | 0.00 | - | 1 | 103 | 79.42% |
| TTD240119P00025000 | 2022-09-28 11:11AM EDT | 25.00 | 2.76 | 2.67 | 2.89 | 0.00 | - | 20 | 287 | 77.64% |
| TTD240119P00030000 | 2022-09-30 3:25PM EDT | 30.00 | 4.11 | 4.10 | 4.20 | +0.21 | +5.38% | 2 | 304 | 75.34% |
| TTD240119P00035000 | 2022-09-28 11:30AM EDT | 35.00 | 5.48 | 5.60 | 5.80 | 0.00 | - | 1 | 815 | 72.75% |
| TTD240119P00040000 | 2022-09-29 10:30AM EDT | 40.00 | 7.50 | 7.40 | 7.55 | 0.00 | - | 1 | 496 | 70.36% |
| TTD240119P00045000 | 2022-09-29 10:51AM EDT | 45.00 | 9.60 | 9.40 | 9.70 | 0.00 | - | 18 | 659 | 68.50% |
| TTD240119P00050000 | 2022-09-29 3:49PM EDT | 50.00 | 11.65 | 11.70 | 11.90 | 0.00 | - | 19 | 736 | 66.53% |
| TTD240119P00055000 | 2022-09-29 10:16AM EDT | 55.00 | 14.50 | 14.15 | 14.40 | 0.00 | - | 5 | 788 | 64.72% |
| TTD240119P00060000 | 2022-09-30 3:04PM EDT | 60.00 | 16.70 | 16.90 | 17.20 | -0.05 | -0.30% | 21 | 620 | 63.35% |
| TTD240119P00065000 | 2022-09-28 3:28PM EDT | 65.00 | 18.85 | 19.75 | 20.15 | 0.00 | - | 10 | 958 | 61.77% |
| TTD240119P00070000 | 2022-09-28 10:55AM EDT | 70.00 | 22.25 | 22.95 | 23.30 | 0.00 | - | 2 | 479 | 60.57% |
| TTD240119P00075000 | 2022-09-29 10:58AM EDT | 75.00 | 26.20 | 26.20 | 26.60 | 0.00 | - | 2 | 587 | 59.12% |
| TTD240119P00080000 | 2022-09-29 11:09AM EDT | 80.00 | 29.65 | 29.70 | 30.05 | 0.00 | - | 4 | 679 | 57.83% |
| TTD240119P00085000 | 2022-09-28 3:46PM EDT | 85.00 | 31.75 | 33.05 | 33.65 | 0.00 | - | 1 | 572 | 55.99% |
| TTD240119P00090000 | 2022-09-30 3:02PM EDT | 90.00 | 36.65 | 37.00 | 37.50 | -0.45 | -1.21% | 7 | 281 | 55.22% |
| TTD240119P00095000 | 2022-09-30 2:35PM EDT | 95.00 | 40.40 | 40.95 | 41.40 | 0.00 | - | 4 | 233 | 54.05% |
| TTD240119P00100000 | 2022-09-29 3:13PM EDT | 100.00 | 44.86 | 43.65 | 45.40 | 0.00 | - | 2 | 221 | 53.64% |
| TTD240119P00105000 | 2022-09-27 2:24PM EDT | 105.00 | 49.55 | 48.55 | 49.65 | 0.00 | - | 6 | 200 | 50.42% |
| TTD240119P00110000 | 2022-09-27 2:43PM EDT | 110.00 | 53.60 | 51.85 | 54.15 | 0.00 | - | 1 | 31 | 52.97% |
| TTD240119P00115000 | 2022-09-21 11:27AM EDT | 115.00 | 54.90 | 57.25 | 58.30 | 0.00 | - | 12 | 140 | 50.92% |
| TTD240119P00120000 | 2022-09-29 3:13PM EDT | 120.00 | 62.03 | 60.60 | 63.55 | 0.00 | - | 2 | 16 | 54.19% |
| TTD240119P00125000 | 2022-07-26 3:23PM EDT | 125.00 | 82.55 | 62.10 | 62.70 | 0.00 | - | 2 | 26 | 0.00% |
| TTD240119P00130000 | 2022-09-21 10:30AM EDT | 130.00 | 68.45 | 70.95 | 72.10 | 0.00 | - | 4 | 7 | 49.39% |
| TTD240119P00135000 | 2022-06-13 3:06PM EDT | 135.00 | 89.50 | 90.25 | 91.90 | 0.00 | - | - | 2 | 110.14% |
| TTD240119P00140000 | 2022-08-10 9:33AM EDT | 140.00 | 72.92 | 74.65 | 77.65 | 0.00 | - | 20 | 23 | 0.00% |
| TTD240119P00145000 | 2022-05-16 12:13AM EDT | 145.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240119P00150000 | 2022-03-14 12:28PM EDT | 150.00 | 98.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240119P00155000 | 2022-05-16 12:13AM EDT | 155.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240119P00160000 | 2022-09-12 10:49AM EDT | 160.00 | 94.00 | 98.35 | 101.75 | 0.00 | - | 1 | 2 | 55.24% |
© 2022 Yahoo. All rights reserved.
