The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230929C00045000 | 2023-09-25 10:48AM EDT | 45.00 | 29.95 | 32.80 | 33.40 | 0.00 | - | 130 | 5 | 391.41% |
| TTD230929C00050000 | 2023-09-27 12:11PM EDT | 50.00 | 25.59 | 27.95 | 28.35 | 0.00 | - | 120 | 145 | 338.67% |
| TTD230929C00055000 | 2023-09-22 10:38AM EDT | 55.00 | 22.40 | 22.95 | 23.40 | 0.00 | - | - | 1 | 281.25% |
| TTD230929C00060000 | 2023-09-27 3:54PM EDT | 60.00 | 15.55 | 18.00 | 18.15 | 0.00 | - | 2 | 8 | 201.56% |
| TTD230929C00065000 | 2023-09-21 9:41AM EDT | 65.00 | 12.76 | 13.00 | 13.25 | 0.00 | - | 5 | 163 | 157.42% |
| TTD230929C00066000 | 2023-09-28 10:17AM EDT | 66.00 | 11.15 | 12.00 | 12.20 | +2.00 | +21.86% | 2 | 2 | 142.97% |
| TTD230929C00067000 | 2023-09-27 10:28AM EDT | 67.00 | 9.00 | 10.95 | 11.20 | 0.00 | - | 1 | 3 | 128.52% |
| TTD230929C00068000 | 2023-09-27 12:55PM EDT | 68.00 | 7.65 | 10.10 | 10.25 | 0.00 | - | 5 | 3 | 132.03% |
| TTD230929C00069000 | 2023-09-28 11:55AM EDT | 69.00 | 9.15 | 9.10 | 9.25 | +2.45 | +36.57% | 1 | 4 | 121.09% |
| TTD230929C00070000 | 2023-09-27 12:06PM EDT | 70.00 | 6.65 | 8.05 | 8.25 | +1.03 | +18.33% | 1 | 20 | 107.23% |
| TTD230929C00071000 | 2023-09-28 1:27PM EDT | 71.00 | 7.05 | 7.05 | 7.25 | +2.45 | +53.26% | 1 | 19 | 96.29% |
| TTD230929C00072000 | 2023-09-27 11:01AM EDT | 72.00 | 5.15 | 6.00 | 6.15 | +1.10 | +27.16% | 3 | 42 | 77.34% |
| TTD230929C00073000 | 2023-09-27 3:26PM EDT | 73.00 | 5.23 | 5.10 | 5.30 | +2.10 | +67.09% | 1 | 139 | 78.52% |
| TTD230929C00074000 | 2023-09-28 10:48AM EDT | 74.00 | 3.15 | 4.10 | 4.30 | +0.51 | +19.32% | 3 | 186 | 66.89% |
| TTD230929C00075000 | 2023-09-28 1:00PM EDT | 75.00 | 3.45 | 3.15 | 3.45 | +1.93 | +126.97% | 60 | 275 | 61.33% |
| TTD230929C00076000 | 2023-09-28 1:25PM EDT | 76.00 | 2.44 | 2.22 | 2.43 | +1.60 | +190.48% | 82 | 432 | 54.98% |
| TTD230929C00077000 | 2023-09-28 2:04PM EDT | 77.00 | 1.43 | 1.54 | 1.65 | +1.01 | +240.48% | 864 | 605 | 49.71% |
| TTD230929C00078000 | 2023-09-28 2:07PM EDT | 78.00 | 0.77 | 0.91 | 0.99 | +0.56 | +266.67% | 287 | 481 | 44.92% |
| TTD230929C00079000 | 2023-09-28 2:07PM EDT | 79.00 | 0.38 | 0.45 | 0.53 | +0.25 | +192.31% | 9,012 | 540 | 42.29% |
| TTD230929C00080000 | 2023-09-28 2:12PM EDT | 80.00 | 0.20 | 0.23 | 0.25 | +0.13 | +185.71% | 262 | 1,212 | 40.82% |
| TTD230929C00081000 | 2023-09-28 1:48PM EDT | 81.00 | 0.10 | 0.11 | 0.14 | +0.04 | +66.67% | 150 | 424 | 43.36% |
| TTD230929C00082000 | 2023-09-28 12:18PM EDT | 82.00 | 0.08 | 0.04 | 0.06 | +0.05 | +166.67% | 29 | 395 | 43.36% |
| TTD230929C00083000 | 2023-09-28 12:11PM EDT | 83.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 19 | 247 | 47.27% |
| TTD230929C00084000 | 2023-09-28 10:55AM EDT | 84.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 22 | 266 | 51.95% |
| TTD230929C00085000 | 2023-09-28 1:04PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 296 | 57.03% |
| TTD230929C00086000 | 2023-09-28 11:53AM EDT | 86.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 124 | 61.72% |
| TTD230929C00087000 | 2023-09-27 10:07AM EDT | 87.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 65.63% |
| TTD230929C00088000 | 2023-09-26 10:03AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 287 | 70.31% |
| TTD230929C00089000 | 2023-09-28 11:26AM EDT | 89.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 1,139 | 76.56% |
| TTD230929C00090000 | 2023-09-25 2:36PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 304 | 82.03% |
| TTD230929C00091000 | 2023-09-25 2:48PM EDT | 91.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 57 | 87.50% |
| TTD230929C00092000 | 2023-09-22 3:21PM EDT | 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 92.19% |
| TTD230929C00093000 | 2023-09-26 3:05PM EDT | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 248 | 98.44% |
| TTD230929C00094000 | 2023-09-19 9:44AM EDT | 94.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 103.13% |
| TTD230929C00095000 | 2023-09-28 12:15PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 497 | 103.13% |
| TTD230929C00096000 | 2023-09-18 9:48AM EDT | 96.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 112.50% |
| TTD230929C00097000 | 2023-09-12 12:19PM EDT | 97.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | - | 5 | 118.75% |
| TTD230929C00100000 | 2023-09-13 1:32PM EDT | 100.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 9 | 14 | 132.81% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230929P00055000 | 2023-09-28 9:55AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 8 | 162.50% |
| TTD230929P00060000 | 2023-09-27 2:08PM EDT | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 142.19% |
| TTD230929P00064000 | 2023-09-25 10:25AM EDT | 64.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 207 | 200 | 109.38% |
| TTD230929P00065000 | 2023-09-28 9:43AM EDT | 65.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 81 | 101.56% |
| TTD230929P00066000 | 2023-09-25 2:47PM EDT | 66.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 191 | 192 | 95.31% |
| TTD230929P00067000 | 2023-09-28 11:52AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 4 | 84 | 82.81% |
| TTD230929P00068000 | 2023-09-27 10:46AM EDT | 68.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 176 | 79.69% |
| TTD230929P00069000 | 2023-09-28 11:23AM EDT | 69.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 3 | 55 | 71.88% |
| TTD230929P00070000 | 2023-09-28 12:37PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 19 | 304 | 64.06% |
| TTD230929P00071000 | 2023-09-28 1:46PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 3 | 73 | 57.03% |
| TTD230929P00072000 | 2023-09-28 12:18PM EDT | 72.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 16 | 355 | 51.56% |
| TTD230929P00073000 | 2023-09-28 1:55PM EDT | 73.00 | 0.02 | 0.02 | 0.03 | -0.38 | -95.00% | 14 | 502 | 46.88% |
| TTD230929P00074000 | 2023-09-28 2:13PM EDT | 74.00 | 0.05 | 0.05 | 0.05 | -0.50 | -90.91% | 191 | 699 | 42.19% |
| TTD230929P00075000 | 2023-09-28 2:12PM EDT | 75.00 | 0.11 | 0.09 | 0.11 | -0.79 | -87.78% | 644 | 563 | 40.43% |
| TTD230929P00076000 | 2023-09-28 1:29PM EDT | 76.00 | 0.25 | 0.20 | 0.24 | -1.30 | -83.87% | 133 | 771 | 39.06% |
| TTD230929P00077000 | 2023-09-28 2:13PM EDT | 77.00 | 0.46 | 0.39 | 0.46 | -1.30 | -73.86% | 74 | 167 | 36.62% |
| TTD230929P00078000 | 2023-09-28 1:59PM EDT | 78.00 | 0.89 | 0.75 | 0.83 | -2.16 | -70.82% | 54 | 1,860 | 34.08% |
| TTD230929P00079000 | 2023-09-28 2:07PM EDT | 79.00 | 1.58 | 1.28 | 1.40 | -1.72 | -52.12% | 31 | 177 | 31.45% |
| TTD230929P00080000 | 2023-09-28 2:07PM EDT | 80.00 | 2.38 | 2.02 | 2.29 | -1.63 | -40.65% | 42 | 357 | 37.50% |
| TTD230929P00081000 | 2023-09-28 12:26PM EDT | 81.00 | 2.65 | 2.81 | 3.15 | -2.30 | -46.46% | 3 | 639 | 34.96% |
| TTD230929P00082000 | 2023-09-28 10:30AM EDT | 82.00 | 5.65 | 3.85 | 4.20 | -1.25 | -18.12% | 4 | 48 | 49.61% |
| TTD230929P00083000 | 2023-09-28 12:00PM EDT | 83.00 | 4.82 | 4.75 | 5.00 | -3.88 | -44.60% | 2 | 157 | 0.00% |
| TTD230929P00084000 | 2023-09-27 1:21PM EDT | 84.00 | 8.55 | 5.90 | 6.25 | 0.00 | - | 2 | 2 | 72.66% |
| TTD230929P00085000 | 2023-09-28 12:18PM EDT | 85.00 | 6.60 | 6.75 | 7.20 | -2.90 | -30.53% | 1 | 0 | 74.61% |
| TTD230929P00086000 | 2023-09-27 10:03AM EDT | 86.00 | 9.10 | 7.65 | 8.05 | -1.35 | -12.92% | 1 | 0 | 0.00% |
| TTD230929P00087000 | 2023-09-28 10:02AM EDT | 87.00 | 10.20 | 8.75 | 8.95 | -1.15 | -10.13% | 1 | 0 | 0.00% |
| TTD230929P00088000 | 2023-09-27 9:40AM EDT | 88.00 | 11.30 | 9.85 | 10.00 | -1.85 | -14.07% | 1 | 0 | 0.00% |
| TTD230929P00089000 | 2023-09-27 9:35AM EDT | 89.00 | 14.15 | 10.75 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230929P00090000 | 2023-09-27 9:55AM EDT | 90.00 | 14.85 | 11.65 | 12.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD230929P00091000 | 2023-09-27 9:55AM EDT | 91.00 | 15.85 | 12.65 | 13.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD230929P00092000 | 2023-09-27 9:55AM EDT | 92.00 | 16.85 | 13.60 | 14.15 | 0.00 | - | 1 | 0 | 112.50% |
| TTD230929P00094000 | 2023-09-18 10:37AM EDT | 94.00 | 11.70 | 15.60 | 16.10 | 0.00 | - | 4 | 0 | 98.44% |
| TTD230929P00095000 | 2023-09-19 9:37AM EDT | 95.00 | 14.34 | 16.65 | 17.05 | 0.00 | - | 2 | 0 | 0.00% |
| TTD230929P00096000 | 2023-09-12 10:21AM EDT | 96.00 | 8.70 | 17.80 | 18.05 | 0.00 | - | - | 0 | 0.00% |
| TTD230929P00097000 | 2023-09-22 1:32PM EDT | 97.00 | 19.95 | 18.70 | 19.05 | 0.00 | - | - | 0 | 0.00% |
| TTD230929P00099000 | 2023-09-27 9:40AM EDT | 99.00 | 24.15 | 20.75 | 21.15 | 0.00 | - | 2 | 0 | 152.34% |
| TTD230929P00100000 | 2023-09-19 9:39AM EDT | 100.00 | 19.55 | 21.70 | 22.20 | 0.00 | - | - | 0 | 173.05% |
© 2023 Yahoo. All rights reserved.
