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
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331C00040000 | 2023-03-27 11:34AM EDT | 2023-03-31 | 20.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TTD230406C00040000 | 2023-03-27 9:56AM EDT | 2023-04-06 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230421C00040000 | 2023-03-29 12:51PM EDT | 2023-04-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD230428C00040000 | 2023-03-10 10:37AM EDT | 2023-04-28 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD230519C00040000 | 2023-03-30 1:39PM EDT | 2023-05-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TTD230616C00040000 | 2023-03-24 10:51AM EDT | 2023-06-16 | 20.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230721C00040000 | 2023-03-21 3:59PM EDT | 2023-07-21 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231020C00040000 | 2023-03-30 9:50AM EDT | 2023-10-20 | 24.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240119C00040000 | 2023-03-28 2:37PM EDT | 2024-01-19 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00040000 | 2023-03-30 1:29PM EDT | 2025-01-17 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331P00040000 | 2023-03-30 11:36AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 100.00% |
| TTD230406P00040000 | 2023-03-30 1:19PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TTD230414P00040000 | 2023-03-17 11:38AM EDT | 2023-04-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD230421P00040000 | 2023-03-30 3:52PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| TTD230428P00040000 | 2023-03-15 3:54PM EDT | 2023-04-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD230519P00040000 | 2023-03-30 2:35PM EDT | 2023-05-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD230616P00040000 | 2023-03-29 11:28AM EDT | 2023-06-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD230721P00040000 | 2023-03-30 10:55AM EDT | 2023-07-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,125 | 0 | 12.50% |
| TTD231020P00040000 | 2023-03-30 11:27AM EDT | 2023-10-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240119P00040000 | 2023-03-28 12:14PM EDT | 2024-01-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TTD250117P00040000 | 2023-03-30 1:30PM EDT | 2025-01-17 | 6.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
