The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230210C00025000 | 2023-01-10 1:17PM EST | 25.00 | 19.10 | 26.55 | 27.05 | 0.00 | - | - | 1 | 346.88% |
| TTD230210C00030000 | 2023-01-20 3:05PM EST | 30.00 | 15.62 | 21.65 | 21.85 | 0.00 | - | 3 | 3 | 300.00% |
| TTD230210C00033000 | 2023-01-19 3:17PM EST | 33.00 | 11.82 | 18.65 | 18.80 | 0.00 | - | - | 5 | 225.00% |
| TTD230210C00035000 | 2023-01-27 12:40PM EST | 35.00 | 16.95 | 16.55 | 16.90 | 0.00 | - | 2 | 2 | 242.58% |
| TTD230210C00036500 | 2023-02-07 2:07PM EST | 36.50 | 15.50 | 15.10 | 15.35 | 0.00 | - | 1 | 8 | 203.91% |
| TTD230210C00037000 | 2023-02-01 2:32PM EST | 37.00 | 13.35 | 14.55 | 14.95 | 0.00 | - | - | 2 | 226.17% |
| TTD230210C00037500 | 2023-02-03 11:25AM EST | 37.50 | 17.45 | 14.15 | 14.35 | 0.00 | - | 2 | 2 | 189.84% |
| TTD230210C00039000 | 2023-02-01 3:41PM EST | 39.00 | 13.71 | 12.60 | 12.95 | 0.00 | - | 10 | 10 | 131.25% |
| TTD230210C00040000 | 2023-02-01 11:14AM EST | 40.00 | 10.08 | 11.65 | 12.00 | 0.00 | - | 8 | 80 | 148.44% |
| TTD230210C00042000 | 2023-02-08 11:25AM EST | 42.00 | 10.08 | 9.60 | 9.90 | +4.76 | +89.47% | 100 | 101 | 143.75% |
| TTD230210C00042500 | 2023-02-08 12:54PM EST | 42.50 | 9.53 | 9.10 | 9.35 | +4.98 | +109.45% | 100 | 100 | 125.39% |
| TTD230210C00043000 | 2023-02-01 3:31PM EST | 43.00 | 9.46 | 8.70 | 8.90 | 0.00 | - | 10 | 25 | 103.13% |
| TTD230210C00043500 | 2023-02-07 9:48AM EST | 43.50 | 7.65 | 8.20 | 8.45 | 0.00 | - | 2 | 7 | 106.25% |
| TTD230210C00044000 | 2023-02-02 11:42AM EST | 44.00 | 13.13 | 7.65 | 7.90 | 0.00 | - | 3 | 140 | 79.69% |
| TTD230210C00044500 | 2023-02-07 9:54AM EST | 44.50 | 6.60 | 7.05 | 7.40 | 0.00 | - | 1 | 0 | 110.94% |
| TTD230210C00045000 | 2023-02-07 2:03PM EST | 45.00 | 7.46 | 6.60 | 6.80 | +0.46 | +6.57% | 1 | 136 | 81.25% |
| TTD230210C00045500 | 2023-02-03 3:01PM EST | 45.50 | 7.74 | 6.15 | 6.35 | 0.00 | - | 50 | 52 | 88.67% |
| TTD230210C00046000 | 2023-02-08 2:46PM EST | 46.00 | 5.80 | 5.65 | 5.90 | -1.02 | -14.96% | 1 | 69 | 60.94% |
| TTD230210C00046500 | 2023-02-01 10:10AM EST | 46.50 | 4.80 | 5.15 | 5.40 | 0.00 | - | 2 | 167 | 55.47% |
| TTD230210C00047000 | 2023-02-08 1:01PM EST | 47.00 | 5.07 | 4.70 | 4.85 | -1.13 | -18.23% | 1 | 214 | 50.78% |
| TTD230210C00047500 | 2023-02-06 11:14AM EST | 47.50 | 5.50 | 4.15 | 4.45 | +0.05 | +0.92% | 1 | 123 | 54.30% |
| TTD230210C00048000 | 2023-02-08 10:22AM EST | 48.00 | 5.30 | 3.80 | 4.05 | +1.20 | +29.27% | 2 | 460 | 67.97% |
| TTD230210C00048500 | 2023-02-08 9:30AM EST | 48.50 | 3.81 | 3.25 | 3.45 | +0.48 | +14.41% | 2 | 761 | 51.95% |
| TTD230210C00049000 | 2023-02-08 10:42AM EST | 49.00 | 3.76 | 2.79 | 2.95 | +0.46 | +13.94% | 1 | 609 | 56.64% |
| TTD230210C00049500 | 2023-02-08 11:48AM EST | 49.50 | 2.68 | 2.38 | 2.55 | +0.29 | +12.13% | 2 | 119 | 50.78% |
| TTD230210C00050000 | 2023-02-08 3:03PM EST | 50.00 | 2.00 | 1.96 | 2.11 | -1.03 | -33.99% | 61 | 609 | 53.91% |
| TTD230210C00051000 | 2023-02-08 2:02PM EST | 51.00 | 1.45 | 1.33 | 1.39 | -0.75 | -34.09% | 49 | 329 | 50.10% |
| TTD230210C00052000 | 2023-02-08 3:03PM EST | 52.00 | 0.82 | 0.78 | 0.88 | -0.93 | -53.14% | 165 | 1,316 | 50.39% |
| TTD230210C00053000 | 2023-02-08 2:54PM EST | 53.00 | 0.50 | 0.45 | 0.49 | -0.51 | -50.50% | 292 | 412 | 50.98% |
| TTD230210C00054000 | 2023-02-08 2:38PM EST | 54.00 | 0.31 | 0.23 | 0.28 | -0.41 | -56.94% | 180 | 298 | 52.34% |
| TTD230210C00055000 | 2023-02-08 2:48PM EST | 55.00 | 0.14 | 0.12 | 0.14 | -0.27 | -65.85% | 329 | 1,336 | 53.52% |
| TTD230210C00056000 | 2023-02-08 2:54PM EST | 56.00 | 0.08 | 0.07 | 0.08 | -0.24 | -75.00% | 239 | 640 | 56.64% |
| TTD230210C00057000 | 2023-02-08 2:52PM EST | 57.00 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 52 | 592 | 62.11% |
| TTD230210C00058000 | 2023-02-08 2:18PM EST | 58.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 747 | 254 | 65.63% |
| TTD230210C00059000 | 2023-02-08 2:12PM EST | 59.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 24 | 770 | 70.31% |
| TTD230210C00060000 | 2023-02-08 2:12PM EST | 60.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 31 | 2,374 | 77.34% |
| TTD230210C00061000 | 2023-02-08 12:30PM EST | 61.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 453 | 78.91% |
| TTD230210C00062000 | 2023-02-08 12:39PM EST | 62.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 447 | 85.94% |
| TTD230210C00063000 | 2023-02-08 2:39PM EST | 63.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 151 | 92.19% |
| TTD230210C00064000 | 2023-02-06 1:45PM EST | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 222 | 93.75% |
| TTD230210C00065000 | 2023-02-07 2:38PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 677 | 93.75% |
| TTD230210C00066000 | 2023-02-06 10:24AM EST | 66.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 7 | 106.25% |
| TTD230210C00070000 | 2023-02-03 3:42PM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 323 | 128.13% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230210P00030000 | 2023-01-25 3:04PM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 112 | 140 | 212.50% |
| TTD230210P00033000 | 2023-02-02 11:32AM EST | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 175.00% |
| TTD230210P00034000 | 2023-01-27 12:23PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 168.75% |
| TTD230210P00035000 | 2023-02-08 11:32AM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 365 | 175.00% |
| TTD230210P00036000 | 2023-02-06 9:33AM EST | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 78 | 162.50% |
| TTD230210P00036500 | 2023-02-01 12:50PM EST | 36.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 250 | 150.00% |
| TTD230210P00037000 | 2023-02-03 3:19PM EST | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 153.13% |
| TTD230210P00037500 | 2023-02-06 11:43AM EST | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 12 | 140.63% |
| TTD230210P00038000 | 2023-02-06 9:55AM EST | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 155 | 134.38% |
| TTD230210P00038500 | 2023-02-06 10:45AM EST | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 135.94% |
| TTD230210P00039000 | 2023-02-02 2:54PM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 37 | 131.25% |
| TTD230210P00039500 | 2023-02-06 9:55AM EST | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 157 | 118.75% |
| TTD230210P00040000 | 2023-02-08 10:19AM EST | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 157 | 115.63% |
| TTD230210P00040500 | 2023-01-31 10:00AM EST | 40.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 115.63% |
| TTD230210P00041000 | 2023-02-03 3:52PM EST | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 146 | 109.38% |
| TTD230210P00041500 | 2023-02-03 9:36AM EST | 41.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 104.69% |
| TTD230210P00042000 | 2023-02-07 11:00AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 291 | 87.50% |
| TTD230210P00042500 | 2023-02-07 1:30PM EST | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 113 | 95.31% |
| TTD230210P00043000 | 2023-02-08 12:35PM EST | 43.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 148 | 89.06% |
| TTD230210P00043500 | 2023-02-08 12:28PM EST | 43.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 40 | 149 | 84.38% |
| TTD230210P00044000 | 2023-02-08 1:37PM EST | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 176 | 79.69% |
| TTD230210P00044500 | 2023-02-08 11:37AM EST | 44.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 185 | 78.13% |
| TTD230210P00045000 | 2023-02-08 10:14AM EST | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 372 | 75.78% |
| TTD230210P00045500 | 2023-02-08 9:48AM EST | 45.50 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 5 | 489 | 70.31% |
| TTD230210P00046000 | 2023-02-07 1:33PM EST | 46.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 743 | 65.63% |
| TTD230210P00046500 | 2023-02-07 11:38AM EST | 46.50 | 0.07 | 0.03 | 0.04 | 0.00 | - | 10 | 321 | 63.67% |
| TTD230210P00047000 | 2023-02-08 1:38PM EST | 47.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 32 | 410 | 60.94% |
| TTD230210P00047500 | 2023-02-08 12:53PM EST | 47.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 62 | 253 | 57.81% |
| TTD230210P00048000 | 2023-02-08 12:21PM EST | 48.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 64 | 275 | 53.91% |
| TTD230210P00048500 | 2023-02-08 3:02PM EST | 48.50 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 62 | 134 | 53.32% |
| TTD230210P00049000 | 2023-02-08 2:42PM EST | 49.00 | 0.14 | 0.12 | 0.16 | +0.02 | +16.67% | 253 | 1,507 | 51.56% |
| TTD230210P00049500 | 2023-02-08 2:29PM EST | 49.50 | 0.20 | 0.18 | 0.20 | +0.07 | +53.85% | 416 | 1,166 | 50.29% |
| TTD230210P00050000 | 2023-02-08 2:53PM EST | 50.00 | 0.30 | 0.27 | 0.34 | +0.01 | +3.45% | 188 | 1,381 | 50.68% |
| TTD230210P00051000 | 2023-02-08 2:43PM EST | 51.00 | 0.63 | 0.60 | 0.65 | +0.21 | +50.00% | 132 | 407 | 51.56% |
| TTD230210P00052000 | 2023-02-08 3:04PM EST | 52.00 | 1.11 | 1.08 | 1.14 | +0.36 | +48.00% | 87 | 1,562 | 52.54% |
| TTD230210P00053000 | 2023-02-08 1:28PM EST | 53.00 | 1.60 | 1.69 | 1.79 | +0.33 | +25.98% | 52 | 497 | 52.83% |
| TTD230210P00054000 | 2023-02-08 10:24AM EST | 54.00 | 1.60 | 2.39 | 2.62 | -0.43 | -21.18% | 11 | 1,452 | 53.13% |
| TTD230210P00055000 | 2023-02-08 2:58PM EST | 55.00 | 3.27 | 3.35 | 3.55 | +0.44 | +15.55% | 17 | 423 | 61.72% |
| TTD230210P00056000 | 2023-02-08 2:42PM EST | 56.00 | 4.30 | 4.25 | 4.40 | +0.21 | +5.13% | 5 | 166 | 58.20% |
| TTD230210P00057000 | 2023-02-08 10:21AM EST | 57.00 | 4.70 | 5.15 | 5.45 | -0.90 | -16.07% | 2 | 112 | 63.28% |
| TTD230210P00058000 | 2023-02-08 10:45AM EST | 58.00 | 5.60 | 6.25 | 6.40 | -1.24 | -18.13% | 1 | 227 | 77.34% |
| TTD230210P00059000 | 2023-02-08 10:21AM EST | 59.00 | 5.65 | 7.05 | 7.30 | -2.27 | -28.66% | 2 | 21 | 80.86% |
| TTD230210P00060000 | 2023-02-07 2:07PM EST | 60.00 | 8.05 | 8.05 | 8.35 | 0.00 | - | 1 | 26 | 100.00% |
| TTD230210P00061000 | 2023-02-02 1:38PM EST | 61.00 | 4.60 | 9.15 | 9.40 | 0.00 | - | - | 43 | 89.06% |
| TTD230210P00062000 | 2023-02-02 3:25PM EST | 62.00 | 6.20 | 10.25 | 10.35 | 0.00 | - | - | 2 | 104.69% |
| TTD230210P00063000 | 2023-02-02 10:33AM EST | 63.00 | 6.08 | 11.05 | 11.35 | 0.00 | - | - | 10 | 125.39% |
© 2023 Yahoo. All rights reserved.
