The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230203C00025000 | 2023-01-23 1:07PM EST | 25.00 | 22.25 | 24.10 | 24.60 | 0.00 | - | 1 | 0 | 337.50% |
| TTD230203C00030000 | 2023-01-27 1:08PM EST | 30.00 | 22.05 | 19.15 | 19.65 | 0.00 | - | 7 | 8 | 271.88% |
| TTD230203C00032000 | 2023-01-27 10:01AM EST | 32.00 | 19.05 | 17.05 | 17.75 | 0.00 | - | 5 | 5 | 241.41% |
| TTD230203C00032500 | 2023-01-27 1:08PM EST | 32.50 | 19.55 | 16.65 | 17.20 | 0.00 | - | 1 | 1 | 239.84% |
| TTD230203C00033000 | 2023-01-27 10:01AM EST | 33.00 | 18.05 | 16.10 | 16.70 | 0.00 | - | 1 | 1 | 226.56% |
| TTD230203C00035000 | 2022-12-28 12:47PM EST | 35.00 | 9.45 | 16.85 | 17.35 | 0.00 | - | - | 10 | 468.26% |
| TTD230203C00036500 | 2023-01-23 11:12AM EST | 36.50 | 11.40 | 12.65 | 13.20 | 0.00 | - | - | 6 | 182.81% |
| TTD230203C00037000 | 2023-01-26 10:25AM EST | 37.00 | 12.60 | 12.15 | 12.70 | 0.00 | - | - | 6 | 175.78% |
| TTD230203C00038000 | 2023-01-25 10:40AM EST | 38.00 | 7.85 | 11.00 | 11.80 | 0.00 | - | 3 | 4 | 157.81% |
| TTD230203C00039000 | 2023-01-17 2:32PM EST | 39.00 | 8.50 | 10.10 | 10.65 | 0.00 | - | 6 | 30 | 140.23% |
| TTD230203C00040000 | 2023-01-25 2:51PM EST | 40.00 | 8.42 | 9.20 | 9.60 | 0.00 | - | 8 | 20 | 132.03% |
| TTD230203C00040500 | 2023-01-27 1:35PM EST | 40.50 | 11.85 | 8.70 | 9.15 | 0.00 | - | 1 | 2 | 129.69% |
| TTD230203C00041000 | 2023-01-09 3:59PM EST | 41.00 | 4.83 | 8.20 | 8.85 | 0.00 | - | 7 | 12 | 136.52% |
| TTD230203C00042000 | 2023-01-27 9:56AM EST | 42.00 | 8.62 | 7.15 | 7.85 | 0.00 | - | 1 | 11 | 119.92% |
| TTD230203C00042500 | 2023-01-25 10:00AM EST | 42.50 | 3.75 | 6.70 | 7.40 | 0.00 | - | - | 8 | 118.56% |
| TTD230203C00043000 | 2023-01-26 3:43PM EST | 43.00 | 6.70 | 6.25 | 6.90 | 0.00 | - | 1 | 7 | 114.26% |
| TTD230203C00043500 | 2023-01-27 3:07PM EST | 43.50 | 9.02 | 5.80 | 6.30 | 0.00 | - | 111 | 122 | 104.69% |
| TTD230203C00044000 | 2023-01-30 9:30AM EST | 44.00 | 7.29 | 5.35 | 6.00 | -1.10 | -13.11% | 1 | 147 | 108.79% |
| TTD230203C00044500 | 2023-01-27 3:18PM EST | 44.50 | 7.97 | 4.90 | 5.35 | 0.00 | - | 100 | 111 | 97.27% |
| TTD230203C00045000 | 2023-01-30 2:35PM EST | 45.00 | 5.10 | 4.45 | 4.75 | -2.55 | -33.33% | 2 | 247 | 88.09% |
| TTD230203C00045500 | 2023-01-30 9:55AM EST | 45.50 | 5.80 | 4.05 | 4.40 | -1.36 | -18.99% | 1 | 105 | 90.04% |
| TTD230203C00046000 | 2023-01-30 12:11PM EST | 46.00 | 4.78 | 3.65 | 3.85 | -1.72 | -26.46% | 5 | 527 | 83.98% |
| TTD230203C00046500 | 2023-01-30 12:23PM EST | 46.50 | 4.23 | 3.25 | 3.45 | -2.09 | -33.07% | 2 | 127 | 82.32% |
| TTD230203C00047000 | 2023-01-30 3:44PM EST | 47.00 | 3.20 | 2.94 | 3.10 | -2.75 | -46.22% | 19 | 958 | 83.79% |
| TTD230203C00047500 | 2023-01-30 3:54PM EST | 47.50 | 2.77 | 2.61 | 2.77 | -2.29 | -45.26% | 22 | 403 | 83.89% |
| TTD230203C00048000 | 2023-01-30 3:14PM EST | 48.00 | 2.59 | 2.31 | 2.40 | -2.15 | -45.36% | 10 | 459 | 82.52% |
| TTD230203C00048500 | 2023-01-30 12:22PM EST | 48.50 | 2.82 | 2.02 | 2.11 | -1.78 | -38.70% | 8 | 306 | 82.42% |
| TTD230203C00049000 | 2023-01-30 3:51PM EST | 49.00 | 1.93 | 1.76 | 1.85 | -1.98 | -50.64% | 13 | 1,164 | 82.52% |
| TTD230203C00049500 | 2023-01-30 3:59PM EST | 49.50 | 1.55 | 1.55 | 1.60 | -1.87 | -54.68% | 72 | 311 | 83.01% |
| TTD230203C00050000 | 2023-01-30 3:56PM EST | 50.00 | 1.33 | 1.33 | 1.39 | -1.72 | -56.39% | 261 | 1,170 | 83.11% |
| TTD230203C00051000 | 2023-01-30 3:54PM EST | 51.00 | 1.00 | 0.97 | 1.02 | -1.43 | -58.85% | 1,239 | 771 | 83.30% |
| TTD230203C00052000 | 2023-01-30 3:54PM EST | 52.00 | 0.75 | 0.68 | 0.73 | -1.19 | -61.34% | 888 | 633 | 83.11% |
| TTD230203C00053000 | 2023-01-30 3:20PM EST | 53.00 | 0.50 | 0.49 | 0.53 | -0.98 | -66.22% | 231 | 474 | 84.57% |
| TTD230203C00054000 | 2023-01-30 3:15PM EST | 54.00 | 0.42 | 0.34 | 0.39 | -0.68 | -61.82% | 117 | 354 | 85.94% |
| TTD230203C00055000 | 2023-01-30 3:01PM EST | 55.00 | 0.33 | 0.24 | 0.28 | -0.49 | -59.76% | 927 | 1,403 | 87.50% |
| TTD230203C00056000 | 2023-01-30 3:19PM EST | 56.00 | 0.20 | 0.17 | 0.20 | -0.44 | -68.75% | 147 | 99 | 89.06% |
| TTD230203C00057000 | 2023-01-30 3:57PM EST | 57.00 | 0.13 | 0.12 | 0.14 | -0.33 | -71.74% | 231 | 1,426 | 90.23% |
| TTD230203C00058000 | 2023-01-30 3:59PM EST | 58.00 | 0.09 | 0.08 | 0.10 | -0.26 | -74.29% | 70 | 627 | 91.41% |
| TTD230203C00059000 | 2023-01-30 12:03PM EST | 59.00 | 0.14 | 0.06 | 0.08 | -0.11 | -44.00% | 60 | 87 | 94.53% |
| TTD230203C00060000 | 2023-01-30 12:39PM EST | 60.00 | 0.09 | 0.04 | 0.06 | -0.10 | -52.63% | 51 | 1,331 | 96.09% |
| TTD230203C00061000 | 2023-01-27 3:59PM EST | 61.00 | 0.13 | 0.03 | 0.05 | 0.00 | - | 26 | 34 | 99.22% |
| TTD230203C00062000 | 2023-01-30 3:15PM EST | 62.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 556 | 72 | 100.78% |
| TTD230203C00065000 | 2023-01-30 12:44PM EST | 65.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 43 | 107.81% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230203P00025000 | 2023-01-18 9:52AM EST | 25.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 225.00% |
| TTD230203P00030000 | 2023-01-12 2:27PM EST | 30.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 13 | 24 | 168.75% |
| TTD230203P00032000 | 2023-01-25 1:16PM EST | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 12 | 165.63% |
| TTD230203P00032500 | 2023-01-23 10:50AM EST | 32.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 80 | 175.00% |
| TTD230203P00033000 | 2023-01-27 2:32PM EST | 33.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 81 | 169.53% |
| TTD230203P00033500 | 2023-01-25 11:24AM EST | 33.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 25 | 150.00% |
| TTD230203P00034000 | 2023-01-09 10:40AM EST | 34.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 145.31% |
| TTD230203P00035000 | 2023-01-27 9:56AM EST | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 133 | 146.88% |
| TTD230203P00035500 | 2023-01-26 9:32AM EST | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 129.69% |
| TTD230203P00036000 | 2023-01-30 10:53AM EST | 36.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 32 | 134 | 118.75% |
| TTD230203P00037000 | 2023-01-27 9:39AM EST | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 115.63% |
| TTD230203P00037500 | 2023-01-25 1:47PM EST | 37.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 158 | 114.06% |
| TTD230203P00038000 | 2023-01-30 12:21PM EST | 38.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 134 | 109.38% |
| TTD230203P00038500 | 2023-01-30 11:57AM EST | 38.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 21 | 107.81% |
| TTD230203P00039000 | 2023-01-27 3:06PM EST | 39.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 375 | 102.34% |
| TTD230203P00039500 | 2023-01-30 2:49PM EST | 39.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 189 | 100.00% |
| TTD230203P00040000 | 2023-01-30 3:50PM EST | 40.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 22 | 323 | 97.66% |
| TTD230203P00040500 | 2023-01-30 12:47PM EST | 40.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 54 | 94.53% |
| TTD230203P00041000 | 2023-01-30 3:18PM EST | 41.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 25 | 258 | 91.02% |
| TTD230203P00041500 | 2023-01-30 2:43PM EST | 41.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 27 | 60 | 90.23% |
| TTD230203P00042000 | 2023-01-30 3:43PM EST | 42.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 22 | 369 | 88.67% |
| TTD230203P00042500 | 2023-01-30 2:47PM EST | 42.50 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 21 | 174 | 86.33% |
| TTD230203P00043000 | 2023-01-30 3:36PM EST | 43.00 | 0.11 | 0.11 | 0.13 | +0.05 | +83.33% | 43 | 444 | 85.94% |
| TTD230203P00043500 | 2023-01-30 3:11PM EST | 43.50 | 0.15 | 0.14 | 0.16 | +0.06 | +66.67% | 285 | 87 | 84.38% |
| TTD230203P00044000 | 2023-01-30 3:11PM EST | 44.00 | 0.19 | 0.17 | 0.20 | +0.09 | +90.00% | 363 | 217 | 82.62% |
| TTD230203P00044500 | 2023-01-30 3:32PM EST | 44.50 | 0.23 | 0.22 | 0.26 | +0.10 | +76.92% | 264 | 191 | 82.23% |
| TTD230203P00045000 | 2023-01-30 3:47PM EST | 45.00 | 0.27 | 0.28 | 0.31 | +0.13 | +92.86% | 358 | 1,456 | 80.76% |
| TTD230203P00045500 | 2023-01-30 3:07PM EST | 45.50 | 0.37 | 0.36 | 0.42 | +0.19 | +105.56% | 99 | 170 | 81.45% |
| TTD230203P00046000 | 2023-01-30 3:41PM EST | 46.00 | 0.47 | 0.46 | 0.53 | +0.22 | +88.00% | 280 | 436 | 81.64% |
| TTD230203P00046500 | 2023-01-30 3:23PM EST | 46.50 | 0.59 | 0.58 | 0.64 | +0.34 | +136.00% | 240 | 282 | 81.05% |
| TTD230203P00047000 | 2023-01-30 3:55PM EST | 47.00 | 0.75 | 0.72 | 0.80 | +0.40 | +114.29% | 202 | 521 | 81.45% |
| TTD230203P00047500 | 2023-01-30 3:52PM EST | 47.50 | 0.90 | 0.87 | 0.95 | +0.51 | +130.77% | 92 | 387 | 80.66% |
| TTD230203P00048000 | 2023-01-30 3:55PM EST | 48.00 | 1.12 | 1.08 | 1.12 | +0.63 | +128.57% | 1,124 | 1,292 | 80.76% |
| TTD230203P00048500 | 2023-01-30 3:06PM EST | 48.50 | 1.25 | 1.29 | 1.34 | +0.63 | +101.61% | 140 | 125 | 80.86% |
| TTD230203P00049000 | 2023-01-30 3:59PM EST | 49.00 | 1.59 | 1.53 | 1.58 | +0.94 | +144.62% | 108 | 1,161 | 81.05% |
| TTD230203P00049500 | 2023-01-30 3:16PM EST | 49.50 | 1.76 | 1.77 | 1.86 | +1.02 | +137.84% | 104 | 264 | 81.05% |
| TTD230203P00050000 | 2023-01-30 3:36PM EST | 50.00 | 1.98 | 2.08 | 2.13 | +0.99 | +100.00% | 1,921 | 439 | 81.45% |
| TTD230203P00051000 | 2023-01-30 3:09PM EST | 51.00 | 2.52 | 2.72 | 2.78 | +1.09 | +76.22% | 74 | 153 | 82.03% |
| TTD230203P00052000 | 2023-01-30 3:03PM EST | 52.00 | 3.10 | 3.40 | 3.55 | +1.20 | +63.16% | 29 | 47 | 82.52% |
| TTD230203P00053000 | 2023-01-30 3:07PM EST | 53.00 | 4.00 | 4.20 | 4.35 | +1.70 | +73.91% | 28 | 26 | 83.59% |
| TTD230203P00054000 | 2023-01-27 3:44PM EST | 54.00 | 2.76 | 5.00 | 5.20 | 0.00 | - | 5 | 7 | 82.42% |
| TTD230203P00055000 | 2023-01-30 10:36AM EST | 55.00 | 5.53 | 5.90 | 6.15 | +1.88 | +51.51% | 8 | 10 | 85.94% |
| TTD230203P00056000 | 2023-01-20 2:20PM EST | 56.00 | 10.65 | 6.70 | 7.10 | 0.00 | - | 1 | 1 | 80.47% |
| TTD230203P00057000 | 2023-01-27 10:20AM EST | 57.00 | 6.15 | 7.50 | 8.15 | 0.00 | - | 10 | 17 | 73.83% |
| TTD230203P00060000 | 2023-01-27 3:35PM EST | 60.00 | 7.70 | 10.60 | 11.05 | 0.00 | - | 21 | 11 | 94.53% |
| TTD230203P00065000 | 2022-12-30 9:36AM EST | 65.00 | 20.25 | 12.75 | 13.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
