TTD - The Trade Desk, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117C00022500 | 2023-06-02 11:47AM EDT | 22.50 | 57.40 | 53.30 | 54.60 | 0.00 | - | 4 | 122 | 85.21% |
| TTD250117C00025000 | 2023-06-07 12:41PM EDT | 25.00 | 53.00 | 51.25 | 52.40 | -0.07 | -0.13% | 1 | 215 | 81.71% |
| TTD250117C00030000 | 2023-06-06 3:57PM EDT | 30.00 | 48.65 | 47.25 | 48.40 | 0.00 | - | 2 | 151 | 76.97% |
| TTD250117C00035000 | 2023-06-02 11:40AM EDT | 35.00 | 47.00 | 43.60 | 44.50 | 0.00 | - | 10 | 156 | 73.45% |
| TTD250117C00040000 | 2023-06-07 10:37AM EDT | 40.00 | 41.91 | 39.75 | 40.60 | +1.31 | +3.23% | 3 | 209 | 69.05% |
| TTD250117C00045000 | 2023-06-02 10:40AM EDT | 45.00 | 40.14 | 36.70 | 37.20 | 0.00 | - | 2 | 241 | 67.49% |
| TTD250117C00050000 | 2023-06-06 12:28PM EDT | 50.00 | 35.90 | 33.15 | 34.30 | 0.00 | - | 3 | 430 | 65.27% |
| TTD250117C00055000 | 2023-06-06 11:55AM EDT | 55.00 | 33.05 | 30.50 | 31.00 | 0.00 | - | 104 | 227 | 63.51% |
| TTD250117C00060000 | 2023-06-07 10:37AM EDT | 60.00 | 29.34 | 27.50 | 28.20 | -0.18 | -0.61% | 5 | 468 | 61.55% |
| TTD250117C00065000 | 2023-06-07 11:52AM EDT | 65.00 | 26.30 | 25.05 | 25.60 | -1.20 | -4.36% | 12 | 568 | 60.35% |
| TTD250117C00070000 | 2023-06-07 11:23AM EDT | 70.00 | 23.95 | 22.65 | 23.15 | -0.15 | -0.62% | 17 | 773 | 59.00% |
| TTD250117C00075000 | 2023-06-07 9:50AM EDT | 75.00 | 21.31 | 20.40 | 20.95 | -0.74 | -3.36% | 8 | 392 | 57.82% |
| TTD250117C00080000 | 2023-06-07 11:36AM EDT | 80.00 | 19.70 | 18.55 | 18.90 | +0.20 | +1.03% | 4 | 1,303 | 57.01% |
| TTD250117C00085000 | 2023-06-06 11:05AM EDT | 85.00 | 18.60 | 16.55 | 17.00 | 0.00 | - | 1 | 294 | 55.82% |
| TTD250117C00090000 | 2023-06-02 3:46PM EDT | 90.00 | 16.05 | 14.80 | 15.35 | 0.00 | - | 14 | 689 | 54.95% |
| TTD250117C00095000 | 2023-06-07 11:17AM EDT | 95.00 | 14.31 | 13.30 | 13.80 | +0.69 | +5.07% | 1 | 219 | 54.21% |
| TTD250117C00100000 | 2023-06-07 2:23PM EDT | 100.00 | 12.80 | 11.80 | 12.45 | -0.50 | -3.76% | 2 | 1,569 | 53.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117P00022500 | 2023-06-07 11:08AM EDT | 22.50 | 0.78 | 0.73 | 1.03 | -0.07 | -8.24% | 1 | 66 | 61.96% |
| TTD250117P00025000 | 2023-06-02 1:03PM EDT | 25.00 | 1.19 | 0.81 | 1.31 | 0.00 | - | 401 | 572 | 59.42% |
| TTD250117P00030000 | 2023-06-07 2:53PM EDT | 30.00 | 1.73 | 1.66 | 1.83 | -0.03 | -1.70% | 1 | 153 | 57.54% |
| TTD250117P00035000 | 2023-06-07 11:30AM EDT | 35.00 | 2.80 | 2.52 | 2.73 | +0.27 | +10.67% | 3 | 480 | 55.77% |
| TTD250117P00040000 | 2023-06-01 3:57PM EDT | 40.00 | 3.87 | 3.50 | 3.75 | 0.00 | - | 2 | 327 | 53.64% |
| TTD250117P00045000 | 2023-06-06 9:56AM EDT | 45.00 | 4.75 | 4.75 | 4.95 | 0.00 | - | 2 | 400 | 51.84% |
| TTD250117P00050000 | 2023-06-07 3:34PM EDT | 50.00 | 6.30 | 6.10 | 6.35 | +0.08 | +1.29% | 32 | 435 | 50.44% |
| TTD250117P00055000 | 2023-06-07 11:31AM EDT | 55.00 | 7.75 | 7.75 | 8.10 | 0.00 | - | 79 | 1,003 | 49.21% |
| TTD250117P00060000 | 2023-06-07 10:14AM EDT | 60.00 | 9.60 | 9.65 | 10.00 | -0.20 | -2.04% | 75 | 1,074 | 47.79% |
| TTD250117P00065000 | 2023-06-06 10:09AM EDT | 65.00 | 11.65 | 11.75 | 12.10 | 0.00 | - | 101 | 1,185 | 46.37% |
| TTD250117P00070000 | 2023-06-02 9:57AM EDT | 70.00 | 13.85 | 14.15 | 14.40 | 0.00 | - | 2 | 578 | 44.97% |
| TTD250117P00075000 | 2023-06-05 10:56AM EDT | 75.00 | 16.98 | 16.50 | 16.95 | 0.00 | - | 2 | 339 | 43.70% |
| TTD250117P00080000 | 2023-06-05 2:03PM EDT | 80.00 | 19.25 | 19.40 | 19.70 | 0.00 | - | 20 | 201 | 42.44% |
| TTD250117P00085000 | 2023-06-02 9:51AM EDT | 85.00 | 21.75 | 22.20 | 22.70 | 0.00 | - | 2 | 63 | 41.32% |
| TTD250117P00090000 | 2023-05-30 3:22PM EDT | 90.00 | 28.05 | 25.25 | 25.85 | 0.00 | - | 1 | 36 | 40.07% |
| TTD250117P00095000 | 2023-06-02 3:53PM EDT | 95.00 | 29.04 | 28.65 | 29.40 | 0.00 | - | 2 | 60 | 39.41% |
| TTD250117P00100000 | 2023-06-07 10:23AM EDT | 100.00 | 31.30 | 32.15 | 32.90 | -0.85 | -2.64% | 190 | 57 | 38.11% |
© 2023 Yahoo. All rights reserved.