The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:30.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230421C00030000 | 2023-03-13 10:29AM EDT | 2023-04-21 | 31.75 | 30.45 | 31.00 | +8.75 | +38.04% | 2 | 33 | 156.84% |
| TTD230519C00030000 | 2023-03-24 9:37AM EDT | 2023-05-19 | 30.00 | 30.70 | 31.15 | 0.00 | - | 1 | 2 | 120.02% |
| TTD230616C00030000 | 2023-03-13 2:34PM EDT | 2023-06-16 | 25.84 | 30.95 | 31.55 | 0.00 | - | 6 | 18 | 108.94% |
| TTD230721C00030000 | 2023-03-13 12:52PM EDT | 2023-07-21 | 25.20 | 31.25 | 31.60 | 0.00 | - | 3 | 11 | 95.70% |
| TTD231020C00030000 | 2023-03-15 11:51AM EDT | 2023-10-20 | 28.15 | 32.10 | 32.75 | 0.00 | - | 2 | 6 | 87.87% |
| TTD240119C00030000 | 2023-03-24 11:38AM EDT | 2024-01-19 | 32.00 | 33.10 | 33.50 | 0.00 | - | 10 | 352 | 83.17% |
| TTD250117C00030000 | 2023-03-13 2:19PM EDT | 2025-01-17 | 31.29 | 36.00 | 37.00 | 0.00 | - | 12 | 151 | 76.99% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331P00030000 | 2023-03-17 12:01PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 289.06% |
| TTD230406P00030000 | 2023-03-09 12:58PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 30 | 181.25% |
| TTD230414P00030000 | 2023-03-13 3:12PM EDT | 2023-04-14 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 1 | 137.50% |
| TTD230421P00030000 | 2023-03-20 12:28PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.12 | 0.00 | - | 300 | 2,577 | 117.97% |
| TTD230519P00030000 | 2023-03-23 1:29PM EDT | 2023-05-19 | 0.13 | 0.04 | 0.23 | 0.00 | - | 200 | 57 | 91.99% |
| TTD230616P00030000 | 2023-03-20 3:15PM EDT | 2023-06-16 | 0.35 | 0.09 | 0.33 | 0.00 | - | 1 | 11,354 | 80.47% |
| TTD230721P00030000 | 2023-03-13 9:41AM EDT | 2023-07-21 | 0.85 | 0.25 | 0.47 | 0.00 | - | 8 | 3,808 | 74.61% |
| TTD231020P00030000 | 2023-03-27 9:37AM EDT | 2023-10-20 | 0.92 | 0.86 | 0.96 | +0.01 | +1.10% | 1 | 71 | 69.21% |
| TTD240119P00030000 | 2023-03-24 11:28AM EDT | 2024-01-19 | 1.70 | 1.43 | 1.60 | 0.00 | - | 32 | 520 | 66.63% |
| TTD250117P00030000 | 2023-03-24 10:51AM EDT | 2025-01-17 | 3.70 | 3.40 | 3.55 | 0.00 | - | 1 | 168 | 59.79% |
© 2023 Yahoo. All rights reserved.
