The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220701C00030000 | 2022-06-23 9:52AM EDT | 30.00 | 14.45 | 19.10 | 19.80 | +14.45 | - | - | 1 | 249.81% |
| TTD220701C00033500 | 2022-06-23 10:26AM EDT | 33.50 | 12.75 | 15.60 | 16.20 | +12.75 | - | - | 1 | 186.72% |
| TTD220701C00035000 | 2022-06-23 9:55AM EDT | 35.00 | 9.70 | 13.75 | 14.80 | 0.00 | - | 1 | 0 | 184.38% |
| TTD220701C00035500 | 2022-06-23 10:40AM EDT | 35.50 | 11.65 | 13.50 | 14.20 | +11.65 | - | - | 1 | 163.28% |
| TTD220701C00038000 | 2022-06-16 11:23AM EDT | 38.00 | 7.15 | 11.10 | 11.85 | 0.00 | - | - | 2 | 154.30% |
| TTD220701C00039000 | 2022-06-02 11:37AM EDT | 39.00 | 15.20 | 10.25 | 10.85 | 0.00 | - | - | 1 | 97.66% |
| TTD220701C00040000 | 2022-06-17 12:41PM EDT | 40.00 | 7.50 | 9.30 | 9.85 | 0.00 | - | 10 | 8 | 94.53% |
| TTD220701C00040500 | 2022-06-23 10:12AM EDT | 40.50 | 5.70 | 8.90 | 9.20 | +5.70 | - | - | 1 | 84.38% |
| TTD220701C00041000 | 2022-06-16 12:59PM EDT | 41.00 | 5.10 | 8.35 | 8.85 | 0.00 | - | 1 | 2 | 89.65% |
| TTD220701C00041500 | 2022-06-23 1:23PM EDT | 41.50 | 5.30 | 7.90 | 8.35 | +5.30 | - | - | 9 | 88.67% |
| TTD220701C00042000 | 2022-06-22 11:48AM EDT | 42.00 | 5.15 | 7.35 | 7.95 | 0.00 | - | 2 | 23 | 87.11% |
| TTD220701C00042500 | 2022-06-23 10:16AM EDT | 42.50 | 4.70 | 7.00 | 7.45 | +4.70 | - | - | 1 | 90.43% |
| TTD220701C00043000 | 2022-06-23 3:47PM EDT | 43.00 | 5.50 | 6.55 | 7.05 | 0.00 | - | 22 | 62 | 91.99% |
| TTD220701C00043500 | 2022-06-24 12:51PM EDT | 43.50 | 6.00 | 6.15 | 6.50 | +1.20 | +25.00% | 2 | 54 | 88.48% |
| TTD220701C00044000 | 2022-06-23 3:05PM EDT | 44.00 | 4.42 | 5.70 | 6.05 | 0.00 | - | 11 | 25 | 86.62% |
| TTD220701C00044500 | 2022-06-24 10:18AM EDT | 44.50 | 4.85 | 5.30 | 5.65 | +0.42 | +9.48% | 4 | 50 | 87.60% |
| TTD220701C00045000 | 2022-06-24 2:45PM EDT | 45.00 | 5.15 | 4.95 | 5.15 | +1.41 | +37.70% | 19 | 73 | 86.04% |
| TTD220701C00045500 | 2022-06-23 3:51PM EDT | 45.50 | 3.75 | 4.55 | 4.80 | 0.00 | - | 5 | 25 | 86.72% |
| TTD220701C00046000 | 2022-06-24 3:14PM EDT | 46.00 | 4.00 | 4.25 | 4.35 | +0.60 | +17.65% | 127 | 150 | 86.52% |
| TTD220701C00046500 | 2022-06-24 2:34PM EDT | 46.50 | 3.95 | 3.85 | 4.05 | +0.85 | +27.42% | 37 | 73 | 86.82% |
| TTD220701C00047000 | 2022-06-24 3:58PM EDT | 47.00 | 3.55 | 3.45 | 3.65 | +0.73 | +25.89% | 123 | 406 | 83.98% |
| TTD220701C00047500 | 2022-06-24 1:00PM EDT | 47.50 | 2.99 | 3.15 | 3.30 | +0.59 | +24.58% | 34 | 57 | 83.89% |
| TTD220701C00048000 | 2022-06-24 3:53PM EDT | 48.00 | 2.80 | 2.83 | 3.00 | +0.54 | +23.89% | 293 | 160 | 83.69% |
| TTD220701C00048500 | 2022-06-24 3:49PM EDT | 48.50 | 2.44 | 2.47 | 2.70 | +0.40 | +19.61% | 644 | 50 | 81.93% |
| TTD220701C00049000 | 2022-06-24 3:58PM EDT | 49.00 | 2.28 | 2.25 | 2.45 | +0.53 | +30.29% | 375 | 140 | 83.25% |
| TTD220701C00049500 | 2022-06-24 3:52PM EDT | 49.50 | 1.97 | 1.96 | 2.12 | +0.50 | +34.01% | 165 | 147 | 80.81% |
| TTD220701C00050000 | 2022-06-24 3:59PM EDT | 50.00 | 1.77 | 1.74 | 1.88 | +0.37 | +26.43% | 786 | 842 | 80.76% |
| TTD220701C00051000 | 2022-06-24 3:59PM EDT | 51.00 | 1.31 | 1.31 | 1.42 | +0.31 | +31.00% | 617 | 282 | 79.10% |
| TTD220701C00052000 | 2022-06-24 3:59PM EDT | 52.00 | 1.00 | 0.96 | 1.05 | +0.23 | +29.87% | 297 | 300 | 77.73% |
| TTD220701C00053000 | 2022-06-24 3:54PM EDT | 53.00 | 0.72 | 0.68 | 0.76 | +0.11 | +18.03% | 201 | 280 | 76.56% |
| TTD220701C00054000 | 2022-06-24 3:57PM EDT | 54.00 | 0.50 | 0.47 | 0.54 | +0.05 | +11.11% | 473 | 395 | 75.68% |
| TTD220701C00055000 | 2022-06-24 3:56PM EDT | 55.00 | 0.35 | 0.33 | 0.38 | +0.02 | +6.06% | 644 | 622 | 75.59% |
| TTD220701C00056000 | 2022-06-24 3:55PM EDT | 56.00 | 0.25 | 0.22 | 0.27 | 0.00 | - | 158 | 641 | 75.59% |
| TTD220701C00057000 | 2022-06-24 3:55PM EDT | 57.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 217 | 321 | 75.59% |
| TTD220701C00058000 | 2022-06-24 3:42PM EDT | 58.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 94 | 194 | 76.17% |
| TTD220701C00059000 | 2022-06-24 2:33PM EDT | 59.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 6 | 490 | 76.95% |
| TTD220701C00060000 | 2022-06-24 2:48PM EDT | 60.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 105 | 953 | 82.81% |
| TTD220701C00061000 | 2022-06-24 12:35PM EDT | 61.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2 | 1,348 | 78.91% |
| TTD220701C00062000 | 2022-06-24 2:22PM EDT | 62.00 | 0.04 | 0.02 | 0.04 | +0.04 | - | 4 | 15 | 80.47% |
| TTD220701C00063000 | 2022-06-24 12:33PM EDT | 63.00 | 0.03 | 0.01 | 0.03 | +0.03 | - | 34 | 5 | 81.25% |
| TTD220701C00065000 | 2022-06-24 3:25PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 238 | 82.81% |
| TTD220701C00070000 | 2022-06-16 10:55AM EDT | 70.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 25 | 91 | 107.81% |
| TTD220701C00075000 | 2022-06-17 2:43PM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 125.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220701P00025000 | 2022-06-21 10:46AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 15 | 240.63% |
| TTD220701P00030000 | 2022-06-22 1:26PM EDT | 30.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 78 | 156.25% |
| TTD220701P00032000 | 2022-06-24 10:59AM EDT | 32.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | 10 | 245 | 137.50% |
| TTD220701P00032500 | 2022-06-22 2:37PM EDT | 32.50 | 0.05 | 0.00 | 0.03 | +0.05 | - | - | 14 | 132.81% |
| TTD220701P00035000 | 2022-06-24 1:32PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 1 | 73 | 110.94% |
| TTD220701P00036000 | 2022-06-24 3:54PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 16 | 20 | 110.16% |
| TTD220701P00036500 | 2022-06-24 1:49PM EDT | 36.50 | 0.03 | 0.02 | 0.04 | +0.03 | - | 4 | 23 | 108.59% |
| TTD220701P00037000 | 2022-06-24 1:17PM EDT | 37.00 | 0.05 | 0.03 | 0.05 | +0.05 | - | 4 | 10 | 108.59% |
| TTD220701P00037500 | 2022-06-23 2:26PM EDT | 37.50 | 0.20 | 0.03 | 0.05 | +0.20 | - | - | 5 | 104.69% |
| TTD220701P00038000 | 2022-06-24 2:59PM EDT | 38.00 | 0.04 | 0.04 | 0.06 | -0.16 | -80.00% | 134 | 489 | 103.52% |
| TTD220701P00038500 | 2022-06-24 12:31PM EDT | 38.50 | 0.10 | 0.05 | 0.07 | +0.10 | - | 10 | 10 | 102.34% |
| TTD220701P00039000 | 2022-06-24 1:17PM EDT | 39.00 | 0.10 | 0.06 | 0.14 | -0.32 | -76.19% | 11 | 35 | 107.03% |
| TTD220701P00039500 | 2022-06-24 10:50AM EDT | 39.50 | 0.20 | 0.08 | 0.11 | +0.20 | - | 11 | 12 | 101.17% |
| TTD220701P00040000 | 2022-06-24 3:22PM EDT | 40.00 | 0.11 | 0.10 | 0.13 | -0.27 | -71.05% | 48 | 262 | 100.00% |
| TTD220701P00040500 | 2022-06-24 2:29PM EDT | 40.50 | 0.13 | 0.12 | 0.14 | +0.13 | - | 66 | 13 | 97.66% |
| TTD220701P00041000 | 2022-06-24 3:44PM EDT | 41.00 | 0.15 | 0.15 | 0.17 | -0.28 | -65.12% | 208 | 108 | 97.07% |
| TTD220701P00041500 | 2022-06-24 3:17PM EDT | 41.50 | 0.19 | 0.18 | 0.20 | +0.19 | - | 13 | 9 | 95.90% |
| TTD220701P00042000 | 2022-06-24 3:58PM EDT | 42.00 | 0.22 | 0.22 | 0.24 | -0.43 | -66.15% | 57 | 125 | 95.12% |
| TTD220701P00042500 | 2022-06-24 3:40PM EDT | 42.50 | 0.27 | 0.26 | 0.28 | +0.27 | - | 2 | 21 | 93.95% |
| TTD220701P00043000 | 2022-06-24 2:56PM EDT | 43.00 | 0.32 | 0.30 | 0.34 | -0.43 | -57.33% | 35 | 97 | 92.77% |
| TTD220701P00043500 | 2022-06-24 3:17PM EDT | 43.50 | 0.39 | 0.36 | 0.40 | -0.50 | -56.18% | 57 | 379 | 91.99% |
| TTD220701P00044000 | 2022-06-24 3:53PM EDT | 44.00 | 0.47 | 0.42 | 0.48 | -0.59 | -55.66% | 645 | 245 | 91.21% |
| TTD220701P00044500 | 2022-06-24 3:41PM EDT | 44.50 | 0.54 | 0.51 | 0.56 | -0.73 | -57.48% | 34 | 76 | 90.82% |
| TTD220701P00045000 | 2022-06-24 3:54PM EDT | 45.00 | 0.65 | 0.59 | 0.65 | -0.73 | -52.90% | 149 | 171 | 89.65% |
| TTD220701P00045500 | 2022-06-24 3:46PM EDT | 45.50 | 0.74 | 0.69 | 0.75 | -0.93 | -55.69% | 24 | 58 | 88.67% |
| TTD220701P00046000 | 2022-06-24 3:12PM EDT | 46.00 | 0.92 | 0.80 | 0.87 | -0.72 | -43.90% | 19 | 129 | 87.79% |
| TTD220701P00046500 | 2022-06-24 3:12PM EDT | 46.50 | 1.06 | 0.93 | 1.00 | -0.81 | -43.32% | 100 | 71 | 87.01% |
| TTD220701P00047000 | 2022-06-24 3:45PM EDT | 47.00 | 1.14 | 1.07 | 1.16 | -1.02 | -47.22% | 57 | 133 | 86.52% |
| TTD220701P00047500 | 2022-06-24 3:26PM EDT | 47.50 | 1.34 | 1.23 | 1.36 | -1.13 | -45.75% | 35 | 59 | 86.52% |
| TTD220701P00048000 | 2022-06-24 3:58PM EDT | 48.00 | 1.45 | 1.38 | 1.49 | -1.27 | -46.69% | 305 | 68 | 84.13% |
| TTD220701P00048500 | 2022-06-24 3:55PM EDT | 48.50 | 1.65 | 1.57 | 1.69 | -1.33 | -44.63% | 113 | 25 | 83.35% |
| TTD220701P00049000 | 2022-06-24 3:51PM EDT | 49.00 | 1.99 | 1.78 | 1.91 | -1.72 | -46.36% | 92 | 262 | 82.62% |
| TTD220701P00049500 | 2022-06-24 2:38PM EDT | 49.50 | 2.14 | 2.00 | 2.14 | -2.41 | -52.97% | 41 | 36 | 81.64% |
| TTD220701P00050000 | 2022-06-24 3:45PM EDT | 50.00 | 2.40 | 2.25 | 2.40 | -1.45 | -37.66% | 110 | 217 | 81.01% |
| TTD220701P00051000 | 2022-06-24 2:14PM EDT | 51.00 | 3.20 | 2.82 | 2.97 | -2.19 | -40.63% | 6 | 146 | 79.88% |
| TTD220701P00052000 | 2022-06-24 3:01PM EDT | 52.00 | 3.70 | 3.45 | 3.65 | -1.82 | -32.97% | 8 | 182 | 79.30% |
| TTD220701P00053000 | 2022-06-24 2:30PM EDT | 53.00 | 4.39 | 4.15 | 4.40 | -2.06 | -31.94% | 4 | 73 | 78.71% |
| TTD220701P00054000 | 2022-06-16 12:18PM EDT | 54.00 | 10.49 | 4.95 | 5.30 | 0.00 | - | 2 | 104 | 81.74% |
| TTD220701P00055000 | 2022-06-24 2:23PM EDT | 55.00 | 6.14 | 5.75 | 6.15 | -2.18 | -26.20% | 12 | 47 | 81.25% |
| TTD220701P00056000 | 2022-06-21 3:41PM EDT | 56.00 | 8.91 | 6.60 | 7.00 | 0.00 | - | 51 | 81 | 79.30% |
| TTD220701P00057000 | 2022-06-17 2:51PM EDT | 57.00 | 10.32 | 7.45 | 8.10 | 0.00 | - | 10 | 31 | 84.96% |
| TTD220701P00058000 | 2022-05-18 10:14AM EDT | 58.00 | 7.90 | 12.45 | 13.20 | 0.00 | - | - | 3 | 287.70% |
| TTD220701P00059000 | 2022-06-21 3:41PM EDT | 59.00 | 11.77 | 9.40 | 10.05 | 0.00 | - | 11 | 20 | 94.53% |
| TTD220701P00060000 | 2022-06-24 3:50PM EDT | 60.00 | 10.80 | 10.50 | 10.80 | -2.20 | -16.92% | 300 | 52 | 92.19% |
| TTD220701P00061000 | 2022-06-21 10:34AM EDT | 61.00 | 12.10 | 11.35 | 12.00 | +12.10 | - | - | 14 | 101.76% |
| TTD220701P00063000 | 2022-06-23 10:31AM EDT | 63.00 | 16.35 | 13.45 | 13.90 | +16.35 | - | - | 1 | 113.67% |
| TTD220701P00065000 | 2022-06-22 10:18AM EDT | 65.00 | 17.57 | 15.25 | 16.10 | 0.00 | - | 1 | 2 | 125.00% |
| TTD220701P00070000 | 2022-06-23 11:25AM EDT | 70.00 | 22.65 | 20.35 | 20.95 | 0.00 | - | 10 | 70 | 146.48% |
| TTD220701P00075000 | 2022-06-23 12:28PM EDT | 75.00 | 28.28 | 25.20 | 26.05 | 0.00 | - | - | 23 | 164.06% |
© 2022 Yahoo. All rights reserved.
