The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527C00040000 | 2022-05-24 3:54PM EDT | 2022-05-27 | 3.95 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| TTD220603C00040000 | 2022-05-24 3:31PM EDT | 2022-06-03 | 4.37 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| TTD220610C00040000 | 2022-05-24 3:48PM EDT | 2022-06-10 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD220617C00040000 | 2022-05-24 3:47PM EDT | 2022-06-17 | 6.21 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| TTD220624C00040000 | 2022-05-24 2:41PM EDT | 2022-06-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220715C00040000 | 2022-05-24 3:51PM EDT | 2022-07-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| TTD221021C00040000 | 2022-05-24 3:58PM EDT | 2022-10-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TTD230120C00040000 | 2022-05-24 3:02PM EDT | 2023-01-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| TTD240119C00040000 | 2022-05-24 3:41PM EDT | 2024-01-19 | 17.32 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527P00040000 | 2022-05-24 3:58PM EDT | 2022-05-27 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,881 | 0 | 25.00% |
| TTD220603P00040000 | 2022-05-24 3:58PM EDT | 2022-06-03 | 1.71 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 12.50% |
| TTD220610P00040000 | 2022-05-24 2:11PM EDT | 2022-06-10 | 2.65 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| TTD220617P00040000 | 2022-05-24 3:57PM EDT | 2022-06-17 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,747 | 0 | 6.25% |
| TTD220624P00040000 | 2022-05-24 10:17AM EDT | 2022-06-24 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTD220701P00040000 | 2022-05-24 2:03PM EDT | 2022-07-01 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTD220715P00040000 | 2022-05-24 3:43PM EDT | 2022-07-15 | 4.31 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 6.25% |
| TTD221021P00040000 | 2022-05-24 3:28PM EDT | 2022-10-21 | 7.67 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| TTD230120P00040000 | 2022-05-24 3:46PM EDT | 2023-01-20 | 8.86 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| TTD240119P00040000 | 2022-05-24 1:17PM EDT | 2024-01-19 | 12.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
