The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527C00030000 | 2022-05-24 3:01PM EDT | 2022-05-27 | 12.40 | 0.00 | 0.00 | 0.00 | - | 50 | 103 | 0.00% |
| TTD220603C00030000 | 2022-05-19 1:49PM EDT | 2022-06-03 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TTD220610C00030000 | 2022-05-24 10:55AM EDT | 2022-06-10 | 12.24 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| TTD220617C00030000 | 2022-05-24 10:35AM EDT | 2022-06-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 366 | 0.00% |
| TTD220715C00030000 | 2022-05-24 2:11PM EDT | 2022-07-15 | 14.55 | 0.00 | 0.00 | 0.00 | - | 24 | 46 | 0.00% |
| TTD221021C00030000 | 2022-05-24 3:41PM EDT | 2022-10-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TTD230120C00030000 | 2022-05-24 2:53PM EDT | 2023-01-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 20 | 256 | 0.00% |
| TTD240119C00030000 | 2022-05-24 3:48PM EDT | 2024-01-19 | 22.20 | 0.00 | 0.00 | 0.00 | - | 24 | 163 | 0.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527P00030000 | 2022-05-24 3:50PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,305 | 922 | 50.00% |
| TTD220603P00030000 | 2022-05-24 11:58AM EDT | 2022-06-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 172 | 822 | 50.00% |
| TTD220610P00030000 | 2022-05-24 12:30PM EDT | 2022-06-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 110 | 50.00% |
| TTD220617P00030000 | 2022-05-24 3:04PM EDT | 2022-06-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 131 | 1,072 | 25.00% |
| TTD220624P00030000 | 2022-05-24 2:27PM EDT | 2022-06-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 70 | 210 | 25.00% |
| TTD220701P00030000 | 2022-05-24 12:41PM EDT | 2022-07-01 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| TTD220715P00030000 | 2022-05-24 3:59PM EDT | 2022-07-15 | 1.31 | 0.00 | 0.00 | 0.00 | - | 213 | 892 | 25.00% |
| TTD221021P00030000 | 2022-05-24 2:29PM EDT | 2022-10-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 2,512 | 12.50% |
| TTD230120P00030000 | 2022-05-24 2:38PM EDT | 2023-01-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 60 | 2,132 | 12.50% |
| TTD240119P00030000 | 2022-05-24 10:10AM EDT | 2024-01-19 | 7.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
