The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331C00080000 | 2023-02-27 1:12PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 96.48% |
| TTD230406C00080000 | 2023-02-28 1:24PM EDT | 2023-04-06 | 0.09 | 0.01 | 0.05 | 0.00 | - | - | 22 | 64.06% |
| TTD230421C00080000 | 2023-03-23 10:16AM EDT | 2023-04-21 | 0.15 | 0.05 | 0.23 | 0.00 | - | 52 | 1,154 | 55.27% |
| TTD230519C00080000 | 2023-03-24 2:52PM EDT | 2023-05-19 | 1.00 | 1.04 | 1.12 | -0.05 | -4.76% | 32 | 146 | 62.79% |
| TTD230616C00080000 | 2023-03-24 1:29PM EDT | 2023-06-16 | 1.49 | 1.62 | 1.67 | -0.06 | -3.87% | 13 | 1,547 | 58.79% |
| TTD230721C00080000 | 2023-03-24 3:37PM EDT | 2023-07-21 | 2.30 | 2.33 | 2.42 | +0.05 | +2.22% | 27 | 2,252 | 56.57% |
| TTD231020C00080000 | 2023-03-24 3:54PM EDT | 2023-10-20 | 4.72 | 4.70 | 4.90 | +0.17 | +3.74% | 2 | 371 | 58.03% |
| TTD240119C00080000 | 2023-03-24 3:56PM EDT | 2024-01-19 | 7.00 | 6.90 | 7.15 | +0.15 | +2.19% | 110 | 2,023 | 59.22% |
| TTD250117C00080000 | 2023-03-21 2:33PM EDT | 2025-01-17 | 12.80 | 12.85 | 13.70 | +0.10 | +0.79% | 1 | 1,000 | 59.18% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230421P00080000 | 2023-03-09 4:06PM EDT | 2023-04-21 | 24.26 | 19.40 | 19.80 | 0.00 | - | 10 | 0 | 61.72% |
| TTD230616P00080000 | 2023-02-24 1:39PM EDT | 2023-06-16 | 25.65 | 20.40 | 20.70 | 0.00 | - | 1 | 249 | 50.12% |
| TTD230721P00080000 | 2023-03-08 2:58PM EDT | 2023-07-21 | 22.90 | 20.90 | 21.20 | 0.00 | - | 1 | 291 | 49.49% |
| TTD231020P00080000 | 2023-03-08 2:58PM EDT | 2023-10-20 | 24.10 | 22.45 | 22.80 | 0.00 | - | - | 5 | 48.49% |
| TTD240119P00080000 | 2023-03-20 1:40PM EDT | 2024-01-19 | 26.25 | 24.05 | 24.35 | 0.00 | - | 1 | 900 | 48.51% |
| TTD250117P00080000 | 2023-03-22 2:31PM EDT | 2025-01-17 | 28.40 | 28.05 | 28.50 | 0.00 | - | 1 | 155 | 45.91% |
© 2023 Yahoo. All rights reserved.
