The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220930C00062000 | 2022-08-11 10:40AM EDT | 62.00 | 16.63 | 13.70 | 14.20 | +16.63 | - | 29 | - | 826.47% |
| TTD220930C00070000 | 2022-08-11 10:30AM EDT | 70.00 | 10.97 | 8.45 | 9.00 | +10.97 | - | 10 | - | 680.27% |
| TTD220930C00076000 | 2022-08-11 12:56PM EDT | 76.00 | 5.95 | 5.65 | 6.00 | +5.95 | - | 44 | - | 604.98% |
| TTD220930C00077000 | 2022-08-11 1:01PM EDT | 77.00 | 5.55 | 5.20 | 5.55 | +5.55 | - | 3 | - | 591.80% |
| TTD220930C00080000 | 2022-08-11 11:58AM EDT | 80.00 | 4.57 | 4.05 | 4.45 | +4.57 | - | 4 | - | 560.74% |
| TTD220930C00082000 | 2022-08-11 12:27PM EDT | 82.00 | 3.54 | 3.45 | 3.80 | +3.54 | - | 1 | - | 543.65% |
| TTD220930C00084000 | 2022-08-11 11:58AM EDT | 84.00 | 3.27 | 2.88 | 3.25 | +3.27 | - | 4 | - | 527.44% |
| TTD220930C00090000 | 2022-08-11 9:51AM EDT | 90.00 | 2.25 | 1.60 | 1.98 | +2.25 | - | 37 | - | 486.91% |
| TTD220930C00095000 | 2022-08-11 10:02AM EDT | 95.00 | 1.44 | 0.98 | 1.27 | +1.44 | - | 13 | - | 463.09% |
| TTD220930C00100000 | 2022-08-11 10:21AM EDT | 100.00 | 1.14 | 0.57 | 0.84 | +1.14 | - | 2 | - | 446.09% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220930P00061000 | 2022-08-11 9:42AM EDT | 61.00 | 2.25 | 2.61 | 2.93 | +2.25 | - | 1 | - | 138.67% |
| TTD220930P00062000 | 2022-08-11 12:58PM EDT | 62.00 | 2.91 | 2.86 | 3.20 | +2.91 | - | 30 | - | 119.92% |
| TTD220930P00065000 | 2022-08-11 10:07AM EDT | 65.00 | 3.30 | 3.75 | 4.10 | +3.30 | - | 3 | - | 0.00% |
| TTD220930P00067000 | 2022-08-11 11:20AM EDT | 67.00 | 4.30 | 4.40 | 4.80 | +4.30 | - | 1 | - | 0.00% |
| TTD220930P00070000 | 2022-08-11 10:44AM EDT | 70.00 | 4.85 | 5.65 | 6.00 | +4.85 | - | 1 | - | 0.00% |
| TTD220930P00073000 | 2022-08-11 1:36PM EDT | 73.00 | 6.95 | 7.05 | 7.45 | +6.95 | - | 3 | - | 0.00% |
| TTD220930P00074000 | 2022-08-11 11:13AM EDT | 74.00 | 7.05 | 7.50 | 7.95 | +7.05 | - | 2 | - | 0.00% |
| TTD220930P00075000 | 2022-08-11 1:36PM EDT | 75.00 | 7.91 | 8.05 | 8.50 | +7.91 | - | 7 | - | 0.00% |
© 2022 Yahoo. All rights reserved.
