The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603C00035000 | 2022-05-25 1:10PM EDT | 2022-06-03 | 10.85 | 16.90 | 17.95 | 0.00 | - | 9 | 10 | 209.96% |
| TTD220617C00035000 | 2022-05-25 12:13PM EDT | 2022-06-17 | 11.29 | 17.55 | 18.05 | 0.00 | - | 1 | 183 | 110.55% |
| TTD220624C00035000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 17.75 | 17.25 | 18.50 | +5.83 | +48.91% | 1 | 1 | 100.59% |
| TTD220715C00035000 | 2022-05-27 1:59PM EDT | 2022-07-15 | 18.20 | 18.35 | 18.70 | +2.17 | +13.54% | 4 | 91 | 99.46% |
| TTD221021C00035000 | 2022-05-27 1:24PM EDT | 2022-10-21 | 20.15 | 20.60 | 21.10 | +4.30 | +27.13% | 1 | 169 | 89.94% |
| TTD230120C00035000 | 2022-05-25 3:53PM EDT | 2023-01-20 | 17.25 | 22.20 | 22.65 | 0.00 | - | 1 | 149 | 85.45% |
| TTD240119C00035000 | 2022-05-27 12:56PM EDT | 2024-01-19 | 26.26 | 25.70 | 27.40 | +2.41 | +10.10% | 2 | 221 | 76.88% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603P00035000 | 2022-05-27 2:54PM EDT | 2022-06-03 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 9 | 306 | 125.78% |
| TTD220610P00035000 | 2022-05-27 11:53AM EDT | 2022-06-10 | 0.14 | 0.01 | 0.22 | -0.46 | -76.67% | 16 | 240 | 111.33% |
| TTD220617P00035000 | 2022-05-27 3:39PM EDT | 2022-06-17 | 0.29 | 0.24 | 0.28 | -0.21 | -42.00% | 35 | 805 | 106.45% |
| TTD220624P00035000 | 2022-05-25 3:29PM EDT | 2022-06-24 | 1.03 | 0.31 | 0.51 | 0.00 | - | 5 | 77 | 102.15% |
| TTD220701P00035000 | 2022-05-27 12:47PM EDT | 2022-07-01 | 0.64 | 0.48 | 0.69 | -0.22 | -25.58% | 3 | 5 | 99.90% |
| TTD220715P00035000 | 2022-05-27 3:56PM EDT | 2022-07-15 | 0.94 | 0.90 | 0.98 | -0.35 | -27.13% | 258 | 1,768 | 96.53% |
| TTD221021P00035000 | 2022-05-27 3:14PM EDT | 2022-10-21 | 3.15 | 3.05 | 3.20 | -0.50 | -13.70% | 82 | 2,964 | 87.04% |
| TTD230120P00035000 | 2022-05-27 1:54PM EDT | 2023-01-20 | 4.51 | 4.35 | 4.55 | -1.17 | -20.60% | 1 | 729 | 81.02% |
| TTD240119P00035000 | 2022-05-27 2:04PM EDT | 2024-01-19 | 7.94 | 7.70 | 8.00 | -0.52 | -6.15% | 8 | 831 | 70.15% |
© 2022 Yahoo. All rights reserved.
