The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331C00070000 | 2023-03-24 2:51PM EDT | 2023-03-31 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 6 | 84 | 55.66% |
| TTD230406C00070000 | 2023-03-24 10:36AM EDT | 2023-04-06 | 0.22 | 0.19 | 0.24 | -0.02 | -8.33% | 1 | 85 | 53.52% |
| TTD230414C00070000 | 2023-03-24 2:33PM EDT | 2023-04-14 | 0.45 | 0.48 | 0.56 | -0.07 | -13.46% | 3 | 435 | 53.32% |
| TTD230421C00070000 | 2023-03-24 2:38PM EDT | 2023-04-21 | 0.69 | 0.73 | 0.78 | -0.14 | -16.87% | 82 | 2,875 | 52.05% |
| TTD230428C00070000 | 2023-03-24 3:41PM EDT | 2023-04-28 | 1.03 | 0.99 | 1.15 | -0.03 | -2.83% | 1 | 1,003 | 52.78% |
| TTD230519C00070000 | 2023-03-24 3:54PM EDT | 2023-05-19 | 2.85 | 2.81 | 2.89 | +0.25 | +9.62% | 90 | 698 | 64.51% |
| TTD230616C00070000 | 2023-03-24 2:20PM EDT | 2023-06-16 | 3.55 | 3.75 | 3.85 | -0.25 | -6.58% | 10 | 2,944 | 61.57% |
| TTD230721C00070000 | 2023-03-24 2:20PM EDT | 2023-07-21 | 4.50 | 4.70 | 4.85 | -0.05 | -1.10% | 20 | 906 | 59.16% |
| TTD231020C00070000 | 2023-03-23 3:19PM EDT | 2023-10-20 | 7.40 | 7.55 | 7.85 | +0.15 | +2.07% | 1 | 674 | 60.77% |
| TTD240119C00070000 | 2023-03-24 3:09PM EDT | 2024-01-19 | 9.82 | 9.95 | 10.15 | -0.18 | -1.80% | 144 | 2,230 | 61.50% |
| TTD250117C00070000 | 2023-03-23 2:18PM EDT | 2025-01-17 | 16.35 | 16.05 | 17.25 | 0.00 | - | 3 | 548 | 61.87% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331P00070000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 9.50 | 9.40 | 9.75 | -5.25 | -35.59% | 95 | 4 | 71.78% |
| TTD230421P00070000 | 2023-03-23 11:58AM EDT | 2023-04-21 | 9.85 | 9.95 | 10.25 | 0.00 | - | 22 | 390 | 50.78% |
| TTD230616P00070000 | 2023-03-24 2:44PM EDT | 2023-06-16 | 12.85 | 12.55 | 12.75 | +0.50 | +4.05% | 4 | 1,625 | 55.07% |
| TTD230721P00070000 | 2023-03-23 10:50AM EDT | 2023-07-21 | 12.05 | 13.30 | 13.50 | 0.00 | - | 10 | 92 | 52.12% |
| TTD231020P00070000 | 2023-03-03 11:00AM EDT | 2023-10-20 | 17.60 | 15.45 | 15.70 | 0.00 | - | 1 | 82 | 51.55% |
| TTD240119P00070000 | 2023-03-24 12:38PM EDT | 2024-01-19 | 17.80 | 17.15 | 17.40 | -0.29 | -1.60% | 82 | 1,347 | 50.90% |
| TTD250117P00070000 | 2023-03-21 1:31PM EDT | 2025-01-17 | 21.90 | 21.35 | 21.90 | 0.00 | - | 1 | 409 | 48.49% |
© 2023 Yahoo. All rights reserved.
