The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:45.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221209C00045000 | 2022-12-05 1:59PM EST | 2022-12-09 | 5.74 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TTD221216C00045000 | 2022-12-05 11:32AM EST | 2022-12-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD221223C00045000 | 2022-12-05 12:13PM EST | 2022-12-23 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD221230C00045000 | 2022-11-30 3:30PM EST | 2022-12-30 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230120C00045000 | 2022-12-02 3:12PM EST | 2023-01-20 | 11.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD230317C00045000 | 2022-12-05 3:10PM EST | 2023-03-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD230421C00045000 | 2022-12-05 10:25AM EST | 2023-04-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TTD230616C00045000 | 2022-12-05 2:06PM EST | 2023-06-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230721C00045000 | 2022-11-29 11:57AM EST | 2023-07-21 | 12.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TTD240119C00045000 | 2022-12-05 2:53PM EST | 2024-01-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TTD250117C00045000 | 2022-12-05 1:41PM EST | 2025-01-17 | 22.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221209P00045000 | 2022-12-05 1:55PM EST | 2022-12-09 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TTD221216P00045000 | 2022-12-05 3:59PM EST | 2022-12-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TTD221223P00045000 | 2022-12-05 3:51PM EST | 2022-12-23 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD221230P00045000 | 2022-12-05 2:52PM EST | 2022-12-30 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TTD230106P00045000 | 2022-12-05 3:58PM EST | 2023-01-06 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD230120P00045000 | 2022-12-05 3:57PM EST | 2023-01-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 6.25% |
| TTD230317P00045000 | 2022-12-05 3:23PM EST | 2023-03-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TTD230421P00045000 | 2022-12-05 3:33PM EST | 2023-04-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TTD230616P00045000 | 2022-12-05 10:41AM EST | 2023-06-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TTD230721P00045000 | 2022-11-29 2:58PM EST | 2023-07-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TTD240119P00045000 | 2022-12-02 2:15PM EST | 2024-01-19 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250117P00045000 | 2022-12-01 10:52AM EST | 2025-01-17 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
