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 | 2022-06-24 10:19AM EDT | 20.00 | 32.35 | 32.75 | 33.45 | +4.05 | +14.31% | 2 | 62 | 87.38% |
| TTD240119C00022500 | 2022-06-17 2:41PM EDT | 22.50 | 29.45 | 31.10 | 31.85 | 0.00 | - | 50 | 117 | 86.00% |
| TTD240119C00025000 | 2022-06-22 11:51AM EDT | 25.00 | 26.80 | 29.55 | 29.95 | 0.00 | - | 1 | 126 | 83.33% |
| TTD240119C00030000 | 2022-06-24 10:30AM EDT | 30.00 | 26.24 | 26.45 | 27.00 | +1.39 | +5.59% | 32 | 185 | 80.37% |
| TTD240119C00035000 | 2022-06-21 2:41PM EDT | 35.00 | 22.00 | 23.45 | 24.20 | 0.00 | - | 1 | 307 | 77.09% |
| TTD240119C00040000 | 2022-06-24 10:42AM EDT | 40.00 | 20.20 | 21.05 | 21.60 | +0.88 | +4.55% | 3 | 416 | 75.10% |
| TTD240119C00045000 | 2022-06-23 1:13PM EDT | 45.00 | 18.45 | 18.65 | 19.35 | +1.82 | +10.94% | 1 | 579 | 73.06% |
| TTD240119C00050000 | 2022-06-24 3:54PM EDT | 50.00 | 16.82 | 16.80 | 17.15 | +2.12 | +14.42% | 8 | 1,091 | 71.61% |
| TTD240119C00055000 | 2022-06-24 3:54PM EDT | 55.00 | 15.00 | 14.90 | 15.30 | +1.63 | +12.19% | 3 | 536 | 70.09% |
| TTD240119C00060000 | 2022-06-24 2:50PM EDT | 60.00 | 13.50 | 13.10 | 13.75 | +2.02 | +17.60% | 10 | 867 | 68.77% |
| TTD240119C00065000 | 2022-06-24 9:31AM EDT | 65.00 | 11.56 | 11.70 | 12.25 | +1.06 | +10.10% | 1 | 812 | 67.79% |
| TTD240119C00070000 | 2022-06-24 3:55PM EDT | 70.00 | 10.60 | 10.35 | 10.95 | +0.72 | +7.29% | 8 | 662 | 66.77% |
| TTD240119C00075000 | 2022-06-24 10:08AM EDT | 75.00 | 9.40 | 9.20 | 9.60 | +0.90 | +10.59% | 1 | 685 | 65.58% |
| TTD240119C00080000 | 2022-06-24 2:40PM EDT | 80.00 | 8.50 | 8.15 | 8.85 | +0.80 | +10.39% | 8 | 773 | 65.36% |
| TTD240119C00085000 | 2022-06-23 9:30AM EDT | 85.00 | 6.42 | 7.10 | 7.80 | 0.00 | - | 1 | 620 | 64.12% |
| TTD240119C00090000 | 2022-06-24 2:25PM EDT | 90.00 | 6.62 | 6.50 | 6.90 | +0.52 | +8.52% | 45 | 509 | 63.77% |
| TTD240119C00095000 | 2022-06-24 12:27PM EDT | 95.00 | 5.50 | 5.85 | 6.15 | +0.40 | +7.84% | 8 | 380 | 63.29% |
| TTD240119C00100000 | 2022-06-24 2:34PM EDT | 100.00 | 5.36 | 5.25 | 5.60 | +0.86 | +19.11% | 2 | 1,240 | 63.08% |
| TTD240119C00105000 | 2022-06-24 12:44PM EDT | 105.00 | 4.60 | 4.70 | 4.95 | +0.60 | +15.00% | 17 | 123 | 62.46% |
| TTD240119C00110000 | 2022-06-24 10:05AM EDT | 110.00 | 4.25 | 4.20 | 4.50 | +0.40 | +10.39% | 5 | 315 | 62.18% |
| TTD240119C00115000 | 2022-06-23 10:02AM EDT | 115.00 | 3.20 | 3.80 | 4.05 | 0.00 | - | 2 | 249 | 61.91% |
| TTD240119C00120000 | 2022-06-24 2:21PM EDT | 120.00 | 3.44 | 3.40 | 3.65 | +0.30 | +9.55% | 17 | 2,260 | 61.55% |
| TTD240119C00125000 | 2022-06-13 2:46PM EDT | 125.00 | 2.93 | 2.70 | 3.40 | 0.00 | - | 5 | 152 | 60.54% |
| TTD240119C00130000 | 2022-06-16 1:09PM EDT | 130.00 | 2.34 | 2.80 | 3.10 | 0.00 | - | 13 | 426 | 61.49% |
| TTD240119C00135000 | 2022-06-14 3:12PM EDT | 135.00 | 2.31 | 2.31 | 2.89 | 0.00 | - | 1 | 39 | 60.80% |
| TTD240119C00140000 | 2022-06-21 9:59AM EDT | 140.00 | 2.00 | 2.30 | 2.63 | 0.00 | - | 1 | 102 | 61.32% |
| TTD240119C00145000 | 2022-06-24 10:53AM EDT | 145.00 | 1.95 | 1.96 | 2.45 | -0.04 | -2.01% | 1 | 25 | 60.88% |
| TTD240119C00150000 | 2022-06-22 10:26AM EDT | 150.00 | 1.80 | 1.84 | 2.15 | 0.00 | - | 1 | 323 | 60.62% |
| TTD240119C00155000 | 2022-06-16 1:27PM EDT | 155.00 | 1.49 | 1.71 | 2.08 | 0.00 | - | 1 | 365 | 61.05% |
| TTD240119C00160000 | 2022-06-23 3:22PM EDT | 160.00 | 1.50 | 1.52 | 2.05 | 0.00 | - | 20 | 282 | 61.32% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240119P00020000 | 2022-06-24 12:36PM EDT | 20.00 | 2.70 | 2.48 | 2.78 | -0.05 | -1.82% | 11 | 140 | 76.90% |
| TTD240119P00022500 | 2022-06-22 2:54PM EDT | 22.50 | 3.57 | 3.15 | 3.50 | 0.00 | - | 1 | 16 | 75.31% |
| TTD240119P00025000 | 2022-06-24 2:28PM EDT | 25.00 | 4.01 | 3.95 | 4.20 | -0.39 | -8.86% | 3 | 165 | 73.66% |
| TTD240119P00030000 | 2022-06-23 12:56PM EDT | 30.00 | 6.20 | 5.65 | 5.95 | 0.00 | - | 5 | 244 | 70.81% |
| TTD240119P00035000 | 2022-06-24 2:48PM EDT | 35.00 | 7.60 | 7.60 | 7.85 | -0.80 | -9.52% | 4 | 850 | 67.88% |
| TTD240119P00040000 | 2022-06-24 11:15AM EDT | 40.00 | 10.30 | 9.85 | 10.20 | -0.40 | -3.74% | 1 | 182 | 65.88% |
| TTD240119P00045000 | 2022-06-24 3:47PM EDT | 45.00 | 12.46 | 12.40 | 12.65 | -0.59 | -4.52% | 48 | 293 | 63.81% |
| TTD240119P00050000 | 2022-06-24 12:23PM EDT | 50.00 | 15.60 | 15.05 | 15.40 | -0.60 | -3.70% | 46 | 475 | 61.73% |
| TTD240119P00055000 | 2022-06-24 3:09PM EDT | 55.00 | 18.20 | 18.10 | 18.40 | -0.74 | -3.91% | 54 | 485 | 60.21% |
| TTD240119P00060000 | 2022-06-24 12:29PM EDT | 60.00 | 21.70 | 21.20 | 21.65 | -0.55 | -2.47% | 46 | 358 | 58.53% |
| TTD240119P00065000 | 2022-06-24 3:04PM EDT | 65.00 | 24.75 | 24.65 | 25.05 | -1.00 | -3.88% | 71 | 908 | 57.16% |
| TTD240119P00070000 | 2022-06-24 3:40PM EDT | 70.00 | 28.40 | 28.10 | 28.60 | -0.62 | -2.14% | 7 | 259 | 55.42% |
| TTD240119P00075000 | 2022-06-21 9:34AM EDT | 75.00 | 33.50 | 31.90 | 32.40 | 0.00 | - | 6 | 416 | 54.27% |
| TTD240119P00080000 | 2022-06-23 12:04PM EDT | 80.00 | 38.05 | 35.90 | 36.25 | 0.00 | - | 9 | 457 | 53.06% |
| TTD240119P00085000 | 2022-06-23 12:02PM EDT | 85.00 | 42.10 | 39.90 | 40.35 | 0.00 | - | 6 | 389 | 51.82% |
| TTD240119P00090000 | 2022-06-23 3:02PM EDT | 90.00 | 45.85 | 44.10 | 44.55 | 0.00 | - | 2 | 129 | 50.73% |
| TTD240119P00095000 | 2022-06-23 1:39PM EDT | 95.00 | 51.40 | 48.45 | 48.90 | 0.00 | - | 8 | 222 | 51.03% |
| TTD240119P00100000 | 2022-06-23 11:31AM EDT | 100.00 | 54.85 | 52.85 | 53.25 | 0.00 | - | 2 | 217 | 49.76% |
| TTD240119P00105000 | 2022-06-23 12:51PM EDT | 105.00 | 60.50 | 56.85 | 57.85 | 0.00 | - | 12 | 171 | 49.44% |
| TTD240119P00110000 | 2022-06-21 10:13AM EDT | 110.00 | 63.00 | 61.50 | 62.30 | 0.00 | - | 2 | 23 | 47.74% |
| TTD240119P00115000 | 2022-06-22 12:16PM EDT | 115.00 | 70.15 | 66.55 | 67.00 | 0.00 | - | 13 | 144 | 47.27% |
| TTD240119P00120000 | 2022-06-22 11:46AM EDT | 120.00 | 74.40 | 70.90 | 71.85 | 0.00 | - | 4 | 8 | 47.67% |
| TTD240119P00125000 | 2022-06-24 12:21PM EDT | 125.00 | 77.65 | 75.85 | 76.50 | -1.85 | -2.33% | 3 | 21 | 46.05% |
| TTD240119P00130000 | 2022-05-10 11:51AM EDT | 130.00 | 90.75 | 77.45 | 79.35 | 0.00 | - | 3 | 4 | 0.00% |
| TTD240119P00135000 | 2022-06-13 3:06PM EDT | 135.00 | 89.50 | 85.15 | 86.75 | 0.00 | - | - | 2 | 51.06% |
| TTD240119P00140000 | 2022-04-29 9:52AM EDT | 140.00 | 80.56 | 87.20 | 89.25 | 0.00 | - | 1 | 6 | 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 | 2022-06-13 10:28AM EDT | 160.00 | 114.65 | 108.55 | 112.65 | 0.00 | - | 2 | 0 | 64.14% |
© 2022 Yahoo. All rights reserved.
