The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220930C00045000 | 2022-09-27 12:17PM EDT | 45.00 | 14.33 | 14.50 | 15.80 | 0.00 | - | 5 | 26 | 282.62% |
| TTD220930C00049500 | 2022-09-23 12:41PM EDT | 49.50 | 8.00 | 10.10 | 11.20 | 0.00 | - | 6 | 5 | 206.45% |
| TTD220930C00050000 | 2022-09-29 9:53AM EDT | 50.00 | 11.36 | 9.55 | 10.65 | +0.99 | +9.55% | 8 | 17 | 191.60% |
| TTD220930C00051000 | 2022-09-23 12:41PM EDT | 51.00 | 6.70 | 8.95 | 9.70 | 0.00 | - | 6 | 6 | 201.76% |
| TTD220930C00052000 | 2022-09-23 2:38PM EDT | 52.00 | 5.83 | 7.75 | 8.60 | 0.00 | - | 24 | 24 | 168.16% |
| TTD220930C00053000 | 2022-09-27 2:13PM EDT | 53.00 | 6.70 | 6.70 | 7.60 | 0.00 | - | 3 | 7 | 148.83% |
| TTD220930C00054000 | 2022-09-28 12:55PM EDT | 54.00 | 7.80 | 5.80 | 6.80 | 0.00 | - | 22 | 11 | 146.68% |
| TTD220930C00055000 | 2022-09-28 3:18PM EDT | 55.00 | 7.77 | 4.90 | 5.90 | 0.00 | - | 3 | 46 | 137.31% |
| TTD220930C00056000 | 2022-09-29 10:16AM EDT | 56.00 | 4.00 | 3.90 | 4.70 | -1.70 | -29.82% | 1 | 60 | 110.94% |
| TTD220930C00057000 | 2022-09-28 10:56AM EDT | 57.00 | 4.90 | 3.40 | 4.05 | 0.00 | - | 2 | 341 | 121.78% |
| TTD220930C00058000 | 2022-09-29 9:45AM EDT | 58.00 | 3.21 | 2.69 | 3.20 | -0.39 | -10.83% | 18 | 438 | 113.57% |
| TTD220930C00059000 | 2022-09-29 10:03AM EDT | 59.00 | 2.43 | 1.80 | 2.78 | -1.62 | -40.00% | 7 | 274 | 109.18% |
| TTD220930C00060000 | 2022-09-29 9:57AM EDT | 60.00 | 2.00 | 1.25 | 1.87 | -1.30 | -39.39% | 304 | 1,440 | 96.29% |
| TTD220930C00061000 | 2022-09-28 3:54PM EDT | 61.00 | 1.98 | 0.74 | 1.03 | -0.87 | -30.53% | 66 | 879 | 80.76% |
| TTD220930C00062000 | 2022-09-29 10:03AM EDT | 62.00 | 0.68 | 0.54 | 0.61 | -1.40 | -67.31% | 61 | 1,011 | 80.08% |
| TTD220930C00063000 | 2022-09-29 9:56AM EDT | 63.00 | 0.55 | 0.29 | 0.45 | -1.00 | -64.52% | 73 | 869 | 80.76% |
| TTD220930C00064000 | 2022-09-29 10:11AM EDT | 64.00 | 0.26 | 0.16 | 0.26 | -0.74 | -74.00% | 26 | 619 | 79.10% |
| TTD220930C00065000 | 2022-09-29 9:53AM EDT | 65.00 | 0.19 | 0.09 | 0.16 | -0.51 | -72.86% | 74 | 1,199 | 79.88% |
| TTD220930C00066000 | 2022-09-29 9:48AM EDT | 66.00 | 0.14 | 0.05 | 0.06 | -0.30 | -68.18% | 13 | 492 | 76.56% |
| TTD220930C00067000 | 2022-09-29 9:44AM EDT | 67.00 | 0.07 | 0.04 | 0.05 | -0.20 | -74.07% | 4 | 620 | 82.81% |
| TTD220930C00068000 | 2022-09-29 10:03AM EDT | 68.00 | 0.05 | 0.02 | 0.03 | -0.08 | -61.54% | 90 | 514 | 83.59% |
| TTD220930C00069000 | 2022-09-29 10:14AM EDT | 69.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 11 | 282 | 96.09% |
| TTD220930C00070000 | 2022-09-29 9:53AM EDT | 70.00 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 2 | 937 | 98.44% |
| TTD220930C00071000 | 2022-09-28 11:48AM EDT | 71.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 13 | 338 | 103.13% |
| TTD220930C00072000 | 2022-09-28 3:29PM EDT | 72.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 24 | 209 | 110.94% |
| TTD220930C00073000 | 2022-09-28 3:08PM EDT | 73.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 744 | 117.19% |
| TTD220930C00074000 | 2022-09-28 3:06PM EDT | 74.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 251 | 123.44% |
| TTD220930C00075000 | 2022-09-28 12:18PM EDT | 75.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 265 | 582 | 137.50% |
| TTD220930C00076000 | 2022-09-28 3:08PM EDT | 76.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 294 | 137.50% |
| TTD220930C00077000 | 2022-09-28 3:06PM EDT | 77.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 297 | 131.25% |
| TTD220930C00078000 | 2022-09-28 3:12PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 92 | 226 | 137.50% |
| TTD220930C00079000 | 2022-09-29 9:47AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 342 | 143.75% |
| TTD220930C00080000 | 2022-09-28 3:47PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 91 | 284 | 165.63% |
| TTD220930C00081000 | 2022-09-28 10:22AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 162.50% |
| TTD220930C00082000 | 2022-09-29 9:57AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 117 | 168.75% |
| TTD220930C00083000 | 2022-09-22 1:52PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 57 | 175.00% |
| TTD220930C00084000 | 2022-09-23 2:45PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 90 | 638 | 178.13% |
| TTD220930C00085000 | 2022-09-23 9:42AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 250 | 228 | 184.38% |
| TTD220930C00090000 | 2022-09-12 2:22PM EDT | 90.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 80 | 126 | 209.38% |
| TTD220930C00095000 | 2022-09-09 11:34AM EDT | 95.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 8 | 83 | 234.38% |
| TTD220930C00100000 | 2022-09-09 3:45PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 54 | 54 | 256.25% |
| TTD220930C00105000 | 2022-08-19 3:46PM EDT | 105.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 317.19% |
| TTD220930C00110000 | 2022-08-15 10:11AM EDT | 110.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 339.06% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220930P00035000 | 2022-09-28 9:46AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 250.00% |
| TTD220930P00040000 | 2022-09-29 10:06AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 894 | 206.25% |
| TTD220930P00042500 | 2022-09-23 12:52PM EDT | 42.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 210.94% |
| TTD220930P00043000 | 2022-09-27 3:24PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 19 | 179.69% |
| TTD220930P00044000 | 2022-09-27 11:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 40 | 168.75% |
| TTD220930P00044500 | 2022-09-29 9:59AM EDT | 44.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 285 | 262 | 181.25% |
| TTD220930P00045000 | 2022-09-28 12:16PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 228 | 162.50% |
| TTD220930P00045500 | 2022-09-28 11:55AM EDT | 45.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 9 | 93 | 162.50% |
| TTD220930P00046000 | 2022-09-29 9:48AM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 101 | 151.56% |
| TTD220930P00046500 | 2022-09-28 3:39PM EDT | 46.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 30 | 33 | 150.00% |
| TTD220930P00047000 | 2022-09-28 10:38AM EDT | 47.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 2 | 46 | 148.44% |
| TTD220930P00047500 | 2022-09-28 10:39AM EDT | 47.50 | 0.01 | 0.02 | 0.04 | 0.00 | - | 26 | 99 | 142.19% |
| TTD220930P00048000 | 2022-09-28 3:41PM EDT | 48.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 3 | 62 | 139.84% |
| TTD220930P00048500 | 2022-09-27 3:25PM EDT | 48.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 47 | 43 | 131.25% |
| TTD220930P00049000 | 2022-09-28 3:58PM EDT | 49.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 38 | 125.00% |
| TTD220930P00049500 | 2022-09-28 11:55AM EDT | 49.50 | 0.01 | 0.04 | 0.05 | 0.00 | - | 1 | 8 | 127.34% |
| TTD220930P00050000 | 2022-09-29 9:51AM EDT | 50.00 | 0.02 | 0.04 | 0.05 | -0.01 | -33.33% | 6 | 193 | 121.88% |
| TTD220930P00051000 | 2022-09-28 3:41PM EDT | 51.00 | 0.03 | 0.05 | 0.07 | 0.00 | - | 45 | 111 | 115.63% |
| TTD220930P00052000 | 2022-09-29 10:06AM EDT | 52.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 5 | 107 | 104.69% |
| TTD220930P00053000 | 2022-09-29 10:07AM EDT | 53.00 | 0.07 | 0.10 | 0.11 | +0.03 | +75.00% | 52 | 346 | 102.34% |
| TTD220930P00054000 | 2022-09-29 9:45AM EDT | 54.00 | 0.15 | 0.14 | 0.15 | +0.09 | +150.00% | 2 | 191 | 96.29% |
| TTD220930P00055000 | 2022-09-29 10:14AM EDT | 55.00 | 0.16 | 0.16 | 0.22 | +0.08 | +100.00% | 25 | 637 | 88.67% |
| TTD220930P00056000 | 2022-09-28 3:44PM EDT | 56.00 | 0.10 | 0.20 | 0.33 | 0.00 | - | 154 | 338 | 82.23% |
| TTD220930P00057000 | 2022-09-29 9:44AM EDT | 57.00 | 0.35 | 0.33 | 0.44 | +0.20 | +133.33% | 1 | 490 | 76.66% |
| TTD220930P00058000 | 2022-09-29 10:08AM EDT | 58.00 | 0.49 | 0.50 | 0.70 | +0.27 | +122.73% | 2 | 856 | 73.44% |
| TTD220930P00059000 | 2022-09-29 10:10AM EDT | 59.00 | 0.75 | 0.75 | 1.14 | +0.42 | +127.27% | 34 | 673 | 72.36% |
| TTD220930P00060000 | 2022-09-29 10:14AM EDT | 60.00 | 1.20 | 1.15 | 1.57 | +0.70 | +140.00% | 172 | 894 | 68.46% |
| TTD220930P00061000 | 2022-09-29 10:14AM EDT | 61.00 | 1.80 | 1.81 | 2.13 | +1.06 | +143.24% | 27 | 294 | 68.36% |
| TTD220930P00062000 | 2022-09-29 10:10AM EDT | 62.00 | 2.11 | 2.25 | 2.74 | +1.02 | +93.58% | 4 | 244 | 52.15% |
| TTD220930P00063000 | 2022-09-29 10:14AM EDT | 63.00 | 3.05 | 2.46 | 3.05 | +1.49 | +95.51% | 12 | 205 | 0.00% |
| TTD220930P00064000 | 2022-09-28 3:59PM EDT | 64.00 | 2.04 | 3.60 | 4.20 | 0.00 | - | 121 | 442 | 0.00% |
| TTD220930P00065000 | 2022-09-29 9:56AM EDT | 65.00 | 4.20 | 4.55 | 5.20 | +1.58 | +60.31% | 3 | 197 | 0.00% |
| TTD220930P00066000 | 2022-09-26 9:50AM EDT | 66.00 | 4.25 | 5.50 | 6.30 | -2.60 | -37.96% | 12 | 98 | 59.38% |
| TTD220930P00067000 | 2022-09-28 3:05PM EDT | 67.00 | 4.58 | 6.45 | 7.05 | 0.00 | - | 5 | 117 | 0.00% |
| TTD220930P00068000 | 2022-09-28 11:02AM EDT | 68.00 | 6.65 | 7.45 | 8.45 | 0.00 | - | 1 | 209 | 116.80% |
| TTD220930P00069000 | 2022-09-26 1:04PM EDT | 69.00 | 10.50 | 8.25 | 9.45 | 0.00 | - | 2 | 40 | 126.56% |
| TTD220930P00070000 | 2022-09-28 3:05PM EDT | 70.00 | 7.46 | 9.45 | 10.10 | 0.00 | - | 1 | 119 | 0.00% |
| TTD220930P00071000 | 2022-09-19 11:31AM EDT | 71.00 | 9.45 | 10.45 | 11.55 | 0.00 | - | 5 | 74 | 162.11% |
| TTD220930P00072000 | 2022-09-27 9:45AM EDT | 72.00 | 11.58 | 11.40 | 12.35 | 0.00 | - | 1 | 111 | 129.30% |
| TTD220930P00073000 | 2022-09-28 9:55AM EDT | 73.00 | 12.16 | 12.30 | 13.35 | 0.00 | - | 2 | 64 | 137.50% |
| TTD220930P00074000 | 2022-09-09 10:08AM EDT | 74.00 | 8.50 | 13.45 | 14.40 | 0.00 | - | 1 | 79 | 160.16% |
| TTD220930P00075000 | 2022-09-28 11:05AM EDT | 75.00 | 13.40 | 14.25 | 15.25 | 0.00 | - | 3 | 88 | 0.00% |
| TTD220930P00076000 | 2022-09-27 1:01PM EDT | 76.00 | 16.65 | 15.20 | 16.35 | 0.00 | - | 1 | 134 | 159.38% |
| TTD220930P00077000 | 2022-08-16 11:26AM EDT | 77.00 | 8.35 | 13.95 | 14.80 | 0.00 | - | 9 | 37 | 0.00% |
| TTD220930P00078000 | 2022-09-12 11:21AM EDT | 78.00 | 11.90 | 17.35 | 18.50 | 0.00 | - | 1 | 62 | 215.23% |
| TTD220930P00079000 | 2022-09-21 2:21PM EDT | 79.00 | 17.25 | 18.20 | 19.55 | 0.00 | - | 3 | 42 | 233.01% |
| TTD220930P00080000 | 2022-09-26 10:52AM EDT | 80.00 | 21.35 | 19.20 | 20.20 | 0.00 | - | 1 | 13 | 0.00% |
| TTD220930P00084000 | 2022-08-17 2:00PM EDT | 84.00 | 15.45 | 22.05 | 22.70 | 0.00 | - | 2 | 2 | 0.00% |
| TTD220930P00090000 | 2022-08-16 9:49AM EDT | 90.00 | 17.30 | 26.50 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
