TTD - The Trade Desk, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230602C00035000 | 2023-05-24 1:25PM EDT | 35.00 | 31.20 | 32.40 | 33.00 | 0.00 | - | 1 | 2 | 229.69% |
| TTD230602C00040000 | 2023-05-24 9:32AM EDT | 40.00 | 26.25 | 27.35 | 28.05 | +26.25 | - | - | 1 | 185.94% |
| TTD230602C00045000 | 2023-05-24 9:53AM EDT | 45.00 | 21.10 | 22.50 | 23.00 | +21.10 | - | - | 3 | 169.53% |
| TTD230602C00049000 | 2023-05-26 2:43PM EDT | 49.00 | 18.85 | 18.50 | 18.95 | +1.60 | +9.28% | 3 | 5 | 130.47% |
| TTD230602C00050000 | 2023-05-25 9:56AM EDT | 50.00 | 16.60 | 17.50 | 17.95 | 0.00 | - | 3 | 11 | 123.44% |
| TTD230602C00051000 | 2023-05-26 10:48AM EDT | 51.00 | 16.75 | 16.50 | 16.95 | +16.75 | - | 2 | 1 | 116.41% |
| TTD230602C00052000 | 2023-05-24 9:31AM EDT | 52.00 | 13.70 | 15.40 | 16.00 | 0.00 | - | 1 | 1 | 100.00% |
| TTD230602C00053000 | 2023-05-26 10:48AM EDT | 53.00 | 14.75 | 14.50 | 15.00 | +1.45 | +10.90% | 4 | 4 | 108.59% |
| TTD230602C00054000 | 2023-05-26 12:40PM EDT | 54.00 | 14.10 | 13.50 | 14.00 | +1.90 | +15.57% | 3 | 6 | 101.56% |
| TTD230602C00055000 | 2023-05-26 10:43AM EDT | 55.00 | 12.55 | 12.45 | 13.00 | +3.20 | +34.22% | 2 | 1 | 89.06% |
| TTD230602C00056000 | 2023-05-26 3:54PM EDT | 56.00 | 11.70 | 11.60 | 12.00 | -0.45 | -3.70% | 1 | 124 | 95.70% |
| TTD230602C00057000 | 2023-05-26 3:54PM EDT | 57.00 | 10.70 | 10.55 | 10.95 | -0.70 | -6.14% | 1 | 5 | 80.47% |
| TTD230602C00058000 | 2023-05-24 11:13AM EDT | 58.00 | 8.40 | 9.60 | 10.00 | 0.00 | - | 2 | 17 | 81.05% |
| TTD230602C00059000 | 2023-05-25 12:47PM EDT | 59.00 | 7.35 | 8.55 | 9.05 | 0.00 | - | 1 | 24 | 73.83% |
| TTD230602C00060000 | 2023-05-26 2:10PM EDT | 60.00 | 7.80 | 7.60 | 8.00 | +1.52 | +24.20% | 3 | 114 | 66.41% |
| TTD230602C00061000 | 2023-05-26 3:48PM EDT | 61.00 | 6.76 | 6.75 | 7.00 | +1.26 | +22.91% | 3 | 111 | 65.92% |
| TTD230602C00062000 | 2023-05-26 1:55PM EDT | 62.00 | 6.15 | 5.70 | 6.10 | +1.46 | +31.13% | 2 | 136 | 59.86% |
| TTD230602C00063000 | 2023-05-25 1:30PM EDT | 63.00 | 3.99 | 4.80 | 5.05 | 0.00 | - | 2 | 46 | 53.32% |
| TTD230602C00064000 | 2023-05-26 3:25PM EDT | 64.00 | 3.95 | 4.00 | 4.20 | +0.70 | +21.54% | 11 | 173 | 53.91% |
| TTD230602C00065000 | 2023-05-26 3:56PM EDT | 65.00 | 3.30 | 3.20 | 3.35 | +0.70 | +26.92% | 63 | 206 | 51.56% |
| TTD230602C00066000 | 2023-05-26 3:50PM EDT | 66.00 | 2.53 | 2.52 | 2.61 | +0.63 | +33.16% | 48 | 158 | 51.07% |
| TTD230602C00067000 | 2023-05-26 3:59PM EDT | 67.00 | 2.00 | 1.91 | 2.01 | +0.66 | +49.25% | 215 | 292 | 50.98% |
| TTD230602C00068000 | 2023-05-26 3:53PM EDT | 68.00 | 1.45 | 1.41 | 1.49 | +0.37 | +34.26% | 1,704 | 318 | 50.83% |
| TTD230602C00069000 | 2023-05-26 3:59PM EDT | 69.00 | 1.02 | 1.02 | 1.08 | +0.33 | +47.83% | 182 | 254 | 51.07% |
| TTD230602C00070000 | 2023-05-26 3:59PM EDT | 70.00 | 0.74 | 0.72 | 0.78 | +0.25 | +51.02% | 689 | 2,416 | 51.71% |
| TTD230602C00071000 | 2023-05-26 3:57PM EDT | 71.00 | 0.54 | 0.49 | 0.56 | +0.20 | +58.82% | 157 | 212 | 52.34% |
| TTD230602C00072000 | 2023-05-26 3:56PM EDT | 72.00 | 0.36 | 0.35 | 0.40 | +0.12 | +50.00% | 104 | 433 | 53.71% |
| TTD230602C00073000 | 2023-05-26 3:52PM EDT | 73.00 | 0.24 | 0.24 | 0.27 | +0.07 | +41.18% | 340 | 189 | 54.30% |
| TTD230602C00074000 | 2023-05-26 2:17PM EDT | 74.00 | 0.17 | 0.16 | 0.19 | +0.05 | +41.67% | 46 | 97 | 55.27% |
| TTD230602C00075000 | 2023-05-26 3:43PM EDT | 75.00 | 0.13 | 0.11 | 0.12 | +0.05 | +62.50% | 1,145 | 1,204 | 55.86% |
| TTD230602C00076000 | 2023-05-26 10:08AM EDT | 76.00 | 0.04 | 0.07 | 0.09 | -0.03 | -42.86% | 1 | 25 | 57.03% |
| TTD230602C00077000 | 2023-05-26 3:58PM EDT | 77.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 2 | 127 | 58.20% |
| TTD230602C00078000 | 2023-05-26 10:20AM EDT | 78.00 | 0.03 | 0.03 | 0.04 | +0.03 | - | 2 | 4 | 58.59% |
| TTD230602C00079000 | 2023-05-26 3:50PM EDT | 79.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 10 | 0 | 60.16% |
| TTD230602C00080000 | 2023-05-26 11:40AM EDT | 80.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 31 | 84 | 60.16% |
| TTD230602C00085000 | 2023-05-16 2:35PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 78.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230602P00035000 | 2023-05-08 1:19PM EDT | 35.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 240.63% |
| TTD230602P00040000 | 2023-05-12 1:18PM EDT | 40.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 171.88% |
| TTD230602P00045000 | 2023-05-11 1:05PM EDT | 45.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 85 | 137.50% |
| TTD230602P00049000 | 2023-05-23 12:06PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 39 | 106.25% |
| TTD230602P00050000 | 2023-05-26 2:59PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 46 | 104.69% |
| TTD230602P00051000 | 2023-05-25 10:09AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 98.44% |
| TTD230602P00052000 | 2023-05-22 9:56AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 47 | 82 | 92.19% |
| TTD230602P00053000 | 2023-05-15 1:36PM EDT | 53.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 13 | 15 | 81.25% |
| TTD230602P00054000 | 2023-05-22 9:30AM EDT | 54.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 79.69% |
| TTD230602P00055000 | 2023-05-26 11:40AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 127 | 76.56% |
| TTD230602P00056000 | 2023-05-26 12:38PM EDT | 56.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 11 | 45 | 73.44% |
| TTD230602P00057000 | 2023-05-26 3:44PM EDT | 57.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 28 | 57 | 68.75% |
| TTD230602P00058000 | 2023-05-26 12:06PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 10 | 47 | 64.06% |
| TTD230602P00059000 | 2023-05-26 1:37PM EDT | 59.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 10 | 101 | 61.72% |
| TTD230602P00060000 | 2023-05-26 3:54PM EDT | 60.00 | 0.08 | 0.06 | 0.08 | -0.10 | -55.56% | 70 | 1,162 | 58.59% |
| TTD230602P00061000 | 2023-05-26 3:48PM EDT | 61.00 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 158 | 260 | 56.45% |
| TTD230602P00062000 | 2023-05-26 1:18PM EDT | 62.00 | 0.13 | 0.15 | 0.16 | -0.22 | -62.86% | 34 | 232 | 53.91% |
| TTD230602P00063000 | 2023-05-26 3:53PM EDT | 63.00 | 0.23 | 0.23 | 0.25 | -0.28 | -54.90% | 77 | 310 | 52.34% |
| TTD230602P00064000 | 2023-05-26 3:47PM EDT | 64.00 | 0.37 | 0.35 | 0.38 | -0.31 | -45.59% | 92 | 1,396 | 50.78% |
| TTD230602P00065000 | 2023-05-26 3:58PM EDT | 65.00 | 0.55 | 0.54 | 0.58 | -0.46 | -45.54% | 182 | 1,254 | 50.59% |
| TTD230602P00066000 | 2023-05-26 3:59PM EDT | 66.00 | 0.85 | 0.82 | 0.87 | -0.64 | -42.95% | 197 | 207 | 50.20% |
| TTD230602P00067000 | 2023-05-26 3:53PM EDT | 67.00 | 1.23 | 1.20 | 1.25 | -0.70 | -36.27% | 101 | 238 | 49.71% |
| TTD230602P00068000 | 2023-05-26 3:58PM EDT | 68.00 | 1.73 | 1.70 | 1.76 | -0.83 | -32.42% | 160 | 166 | 50.20% |
| TTD230602P00069000 | 2023-05-26 3:55PM EDT | 69.00 | 2.33 | 2.30 | 2.37 | -0.72 | -23.61% | 93 | 61 | 50.73% |
| TTD230602P00070000 | 2023-05-26 2:59PM EDT | 70.00 | 3.02 | 2.93 | 3.10 | +0.42 | +16.15% | 39 | 153 | 52.44% |
| TTD230602P00071000 | 2023-05-26 3:25PM EDT | 71.00 | 3.81 | 3.70 | 3.90 | +3.81 | - | 3 | 24 | 50.00% |
| TTD230602P00072000 | 2023-05-26 2:59PM EDT | 72.00 | 4.62 | 4.55 | 4.75 | +4.62 | - | 1 | 2 | 50.88% |
| TTD230602P00073000 | 2023-05-24 9:30AM EDT | 73.00 | 8.30 | 5.35 | 5.70 | 0.00 | - | 1 | 3 | 50.39% |
| TTD230602P00074000 | 2023-05-22 11:47AM EDT | 74.00 | 5.60 | 6.25 | 6.60 | +5.60 | - | - | 2 | 62.01% |
| TTD230602P00075000 | 2023-05-18 11:36AM EDT | 75.00 | 7.35 | 7.20 | 7.50 | 0.00 | - | 1 | 2 | 60.94% |
| TTD230602P00076000 | 2023-05-25 2:00PM EDT | 76.00 | 9.55 | 8.25 | 8.45 | 0.00 | - | 1 | 6 | 61.91% |
| TTD230602P00077000 | 2023-05-26 9:44AM EDT | 77.00 | 10.30 | 9.15 | 9.45 | +0.35 | +3.52% | 1 | 1 | 67.19% |
| TTD230602P00078000 | 2023-05-26 10:51AM EDT | 78.00 | 10.35 | 10.10 | 10.55 | +10.35 | - | 3 | 2 | 82.62% |
| TTD230602P00079000 | 2023-05-25 9:56AM EDT | 79.00 | 12.45 | 11.05 | 11.55 | +12.45 | - | - | 1 | 88.09% |
| TTD230602P00080000 | 2023-05-26 9:59AM EDT | 80.00 | 13.55 | 12.15 | 12.60 | +13.55 | - | 1 | 0 | 69.92% |
| TTD230602P00085000 | 2023-05-24 9:32AM EDT | 85.00 | 18.80 | 17.10 | 17.60 | +18.80 | - | - | 0 | 81.25% |
| TTD230602P00090000 | 2023-05-25 9:44AM EDT | 90.00 | 23.50 | 22.10 | 22.55 | +23.50 | - | - | 0 | 141.02% |
© 2023 Yahoo. All rights reserved.