The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231020C00040000 | 2023-09-21 2:42PM EDT | 2023-10-20 | 36.43 | 35.70 | 36.20 | -2.61 | -6.69% | 20 | 1,184 | 119.73% |
| TTD240119C00040000 | 2023-09-21 1:07PM EDT | 2024-01-19 | 37.00 | 36.50 | 36.95 | -2.72 | -6.85% | 100 | 690 | 81.30% |
| TTD240315C00040000 | 2023-09-14 10:12AM EDT | 2024-03-15 | 45.76 | 37.10 | 37.60 | 0.00 | - | 2 | 6 | 76.71% |
| TTD240621C00040000 | 2023-07-31 9:46AM EDT | 2024-06-21 | 54.10 | 42.45 | 43.80 | 0.00 | - | 1 | 45 | 109.77% |
| TTD250117C00040000 | 2023-09-20 2:48PM EDT | 2025-01-17 | 44.33 | 41.05 | 41.50 | 0.00 | - | 2 | 240 | 72.20% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231020P00040000 | 2023-08-17 10:13AM EDT | 2023-10-20 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 5,935 | 79.69% |
| TTD240119P00040000 | 2023-09-21 11:35AM EDT | 2024-01-19 | 0.18 | 0.16 | 0.29 | +0.02 | +12.50% | 4 | 1,612 | 59.38% |
| TTD240315P00040000 | 2023-09-14 12:09PM EDT | 2024-03-15 | 0.31 | 0.49 | 0.60 | 0.00 | - | 1 | 33 | 58.25% |
| TTD240419P00040000 | 2023-09-18 11:43AM EDT | 2024-04-19 | 0.49 | 0.61 | 0.82 | 0.00 | - | 2 | 19 | 56.57% |
| TTD240621P00040000 | 2023-09-11 12:40PM EDT | 2024-06-21 | 0.85 | 1.15 | 1.28 | 0.00 | - | 1 | 41 | 56.69% |
| TTD250117P00040000 | 2023-09-20 11:41AM EDT | 2025-01-17 | 2.45 | 2.70 | 2.85 | 0.00 | - | 5 | 299 | 54.97% |
© 2023 Yahoo. All rights reserved.
