The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221216C00030000 | 2022-11-22 12:35PM EST | 2022-12-16 | 18.25 | 21.75 | 22.30 | 0.00 | - | - | 1 | 135.94% |
| TTD230120C00030000 | 2022-11-30 3:50PM EST | 2023-01-20 | 22.00 | 22.05 | 22.55 | 0.00 | - | 3 | 244 | 96.29% |
| TTD230317C00030000 | 2022-12-01 2:05PM EST | 2023-03-17 | 23.20 | 22.85 | 23.45 | +0.53 | +2.34% | 6 | 25 | 90.19% |
| TTD230421C00030000 | 2022-11-14 9:31AM EST | 2023-04-21 | 21.45 | 23.25 | 23.90 | 0.00 | - | 2 | 6 | 86.23% |
| TTD230616C00030000 | 2022-11-10 2:46PM EST | 2023-06-16 | 20.65 | 24.30 | 24.75 | 0.00 | - | 6 | 10 | 86.28% |
| TTD240119C00030000 | 2022-12-01 3:29PM EST | 2024-01-19 | 27.35 | 26.90 | 27.35 | +2.48 | +9.97% | 4 | 202 | 81.42% |
| TTD250117C00030000 | 2022-11-25 10:48AM EST | 2025-01-17 | 28.43 | 29.45 | 30.90 | 0.00 | - | 1 | 82 | 76.94% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202P00030000 | 2022-11-29 10:11AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 44 | 262.50% |
| TTD221209P00030000 | 2022-11-22 11:01AM EST | 2022-12-09 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 152.34% |
| TTD221216P00030000 | 2022-11-30 9:30AM EST | 2022-12-16 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,433 | 111.72% |
| TTD221223P00030000 | 2022-11-29 3:06PM EST | 2022-12-23 | 0.05 | 0.00 | 0.08 | 0.00 | - | 14 | 12 | 96.88% |
| TTD221230P00030000 | 2022-12-01 3:02PM EST | 2022-12-30 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 1 | 10 | 87.50% |
| TTD230120P00030000 | 2022-12-01 3:18PM EST | 2023-01-20 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 1 | 2,545 | 79.69% |
| TTD230317P00030000 | 2022-12-01 11:45AM EST | 2023-03-17 | 0.78 | 0.75 | 0.81 | -0.32 | -29.09% | 7 | 426 | 78.86% |
| TTD230421P00030000 | 2022-11-30 2:03PM EST | 2023-04-21 | 1.19 | 1.02 | 1.17 | 0.00 | - | 1 | 1,564 | 75.39% |
| TTD230616P00030000 | 2022-12-01 12:19PM EST | 2023-06-16 | 1.74 | 1.69 | 1.76 | -0.26 | -13.00% | 3 | 472 | 73.93% |
| TTD230721P00030000 | 2022-12-01 3:31PM EST | 2023-07-21 | 1.93 | 1.93 | 2.02 | -0.42 | -17.87% | 31 | 106 | 71.51% |
| TTD240119P00030000 | 2022-12-01 11:44AM EST | 2024-01-19 | 3.61 | 3.50 | 3.60 | -0.09 | -2.43% | 18 | 372 | 67.80% |
| TTD250117P00030000 | 2022-12-01 2:19PM EST | 2025-01-17 | 5.60 | 5.10 | 6.05 | -0.65 | -10.40% | 20 | 110 | 61.55% |
© 2022 Yahoo. All rights reserved.
