The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EST. Market open.
Strike:40.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202C00040000 | 2022-12-01 1:53PM EST | 2022-12-02 | 11.96 | 11.90 | 12.20 | -2.04 | -14.57% | 4 | 34 | 50.00% |
| TTD221209C00040000 | 2022-11-30 10:26AM EST | 2022-12-09 | 10.00 | 12.05 | 12.30 | 0.00 | - | 5 | 36 | 98.05% |
| TTD221216C00040000 | 2022-12-01 11:33AM EST | 2022-12-16 | 12.45 | 12.25 | 12.35 | +2.65 | +27.04% | 5 | 166 | 85.16% |
| TTD221223C00040000 | 2022-11-30 11:22AM EST | 2022-12-23 | 9.70 | 12.15 | 12.60 | 0.00 | - | 3 | 7 | 75.59% |
| TTD230120C00040000 | 2022-12-01 10:03AM EST | 2023-01-20 | 14.35 | 13.20 | 13.40 | +4.05 | +39.32% | 1 | 825 | 76.42% |
| TTD230317C00040000 | 2022-12-01 1:17PM EST | 2023-03-17 | 15.10 | 15.15 | 15.30 | 0.00 | - | 1 | 101 | 79.05% |
| TTD230421C00040000 | 2022-12-01 11:13AM EST | 2023-04-21 | 16.05 | 15.75 | 16.00 | +2.15 | +15.47% | 6 | 74 | 75.59% |
| TTD230616C00040000 | 2022-12-01 10:01AM EST | 2023-06-16 | 18.00 | 17.25 | 17.50 | +1.90 | +11.80% | 42 | 90 | 77.19% |
| TTD230721C00040000 | 2022-11-21 12:30PM EST | 2023-07-21 | 15.25 | 17.80 | 18.00 | 0.00 | - | - | 7 | 75.32% |
| TTD240119C00040000 | 2022-11-25 9:45AM EST | 2024-01-19 | 19.25 | 21.00 | 21.40 | 0.00 | - | 2 | 868 | 75.87% |
| TTD250117C00040000 | 2022-11-28 11:46AM EST | 2025-01-17 | 23.05 | 25.00 | 25.90 | 0.00 | - | 10 | 135 | 73.97% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202P00040000 | 2022-11-30 3:49PM EST | 2022-12-02 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 144 | 150.00% |
| TTD221209P00040000 | 2022-12-01 9:44AM EST | 2022-12-09 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 8 | 562 | 80.86% |
| TTD221216P00040000 | 2022-12-01 12:21PM EST | 2022-12-16 | 0.17 | 0.14 | 0.17 | -0.02 | -10.53% | 7 | 1,615 | 76.76% |
| TTD221223P00040000 | 2022-12-01 1:18PM EST | 2022-12-23 | 0.26 | 0.22 | 0.30 | -0.23 | -46.94% | 9 | 96 | 71.68% |
| TTD221230P00040000 | 2022-12-01 9:59AM EST | 2022-12-30 | 0.35 | 0.32 | 0.46 | -0.18 | -33.96% | 2 | 25 | 69.34% |
| TTD230106P00040000 | 2022-12-01 12:53PM EST | 2023-01-06 | 0.59 | 0.48 | 0.61 | -0.06 | -9.23% | 1 | 40 | 68.41% |
| TTD230120P00040000 | 2022-12-01 1:49PM EST | 2023-01-20 | 0.97 | 0.94 | 0.98 | -0.13 | -11.82% | 3 | 2,941 | 69.58% |
| TTD230317P00040000 | 2022-12-01 1:12PM EST | 2023-03-17 | 2.51 | 2.54 | 2.61 | -0.35 | -12.24% | 132 | 698 | 71.41% |
| TTD230421P00040000 | 2022-12-01 11:22AM EST | 2023-04-21 | 3.20 | 3.10 | 3.20 | -0.74 | -18.78% | 6 | 329 | 68.36% |
| TTD230616P00040000 | 2022-12-01 11:44AM EST | 2023-06-16 | 4.22 | 4.15 | 4.20 | -0.23 | -5.17% | 31 | 1,679 | 67.15% |
| TTD230721P00040000 | 2022-11-29 10:53AM EST | 2023-07-21 | 5.25 | 4.55 | 4.70 | 0.00 | - | 40 | 96 | 65.56% |
| TTD240119P00040000 | 2022-12-01 11:43AM EST | 2024-01-19 | 7.00 | 6.90 | 7.10 | -0.32 | -4.37% | 5 | 433 | 63.25% |
| TTD250117P00040000 | 2022-11-18 1:59PM EST | 2025-01-17 | 10.60 | 9.65 | 10.05 | 0.00 | - | 1 | 68 | 58.42% |
© 2022 Yahoo. All rights reserved.
