The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220812C00025000 | 2022-08-01 10:14AM EDT | 2022-08-12 | 20.10 | 29.70 | 30.30 | 0.00 | - | - | 1 | 278.13% |
| TTD220819C00025000 | 2022-07-18 9:53AM EDT | 2022-08-19 | 20.85 | 29.70 | 30.40 | 0.00 | - | 5 | 21 | 203.91% |
| TTD220916C00025000 | 2022-08-03 11:43AM EDT | 2022-09-16 | 25.30 | 29.80 | 30.40 | 0.00 | - | 15 | 22 | 120.12% |
| TTD221021C00025000 | 2022-08-08 11:43AM EDT | 2022-10-21 | 30.72 | 30.05 | 30.70 | +4.87 | +18.84% | 1 | 12 | 108.01% |
| TTD230120C00025000 | 2022-08-02 2:59PM EDT | 2023-01-20 | 25.15 | 31.00 | 31.60 | 0.00 | - | 1 | 125 | 97.61% |
| TTD240119C00025000 | 2022-08-03 1:53PM EDT | 2024-01-19 | 30.20 | 34.15 | 35.10 | 0.00 | - | 1 | 185 | 86.61% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220812P00025000 | 2022-08-02 9:30AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 4 | 256.25% |
| TTD220819P00025000 | 2022-08-08 3:07PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.06 | 0.00 | - | 13 | 283 | 179.69% |
| TTD220916P00025000 | 2022-08-08 1:09PM EDT | 2022-09-16 | 0.05 | 0.05 | 0.12 | -0.05 | -50.00% | 2 | 434 | 112.50% |
| TTD221021P00025000 | 2022-08-08 3:59PM EDT | 2022-10-21 | 0.30 | 0.30 | 0.35 | -0.11 | -26.83% | 21 | 3,949 | 103.32% |
| TTD230120P00025000 | 2022-08-08 9:47AM EDT | 2023-01-20 | 0.93 | 0.90 | 0.96 | -0.17 | -15.45% | 1 | 306 | 88.38% |
| TTD240119P00025000 | 2022-08-08 9:32AM EDT | 2024-01-19 | 3.35 | 3.20 | 3.55 | -0.35 | -9.46% | 1 | 232 | 75.42% |
© 2022 Yahoo. All rights reserved.
