The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331C00045000 | 2023-03-22 2:40PM EDT | 2023-03-31 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD230406C00045000 | 2023-03-23 10:56AM EDT | 2023-04-06 | 17.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TTD230414C00045000 | 2023-03-24 10:55AM EDT | 2023-04-14 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230421C00045000 | 2023-03-24 12:01PM EDT | 2023-04-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD230428C00045000 | 2023-03-17 11:56AM EDT | 2023-04-28 | 13.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD230519C00045000 | 2023-03-24 11:58AM EDT | 2023-05-19 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230616C00045000 | 2023-03-24 10:50AM EDT | 2023-06-16 | 16.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230721C00045000 | 2023-03-17 3:48PM EDT | 2023-07-21 | 16.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD231020C00045000 | 2023-03-23 10:42AM EDT | 2023-10-20 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240119C00045000 | 2023-03-24 3:38PM EDT | 2024-01-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD250117C00045000 | 2023-03-21 1:50PM EDT | 2025-01-17 | 26.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331P00045000 | 2023-03-24 11:18AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TTD230406P00045000 | 2023-03-24 11:33AM EDT | 2023-04-06 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TTD230414P00045000 | 2023-03-23 12:00PM EDT | 2023-04-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTD230421P00045000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TTD230428P00045000 | 2023-03-21 9:58AM EDT | 2023-04-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD230519P00045000 | 2023-03-24 9:30AM EDT | 2023-05-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD230616P00045000 | 2023-03-24 3:08PM EDT | 2023-06-16 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD230721P00045000 | 2023-03-24 3:35PM EDT | 2023-07-21 | 2.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTD231020P00045000 | 2023-03-23 11:20AM EDT | 2023-10-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD240119P00045000 | 2023-03-24 11:00AM EDT | 2024-01-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250117P00045000 | 2023-03-24 3:23PM EDT | 2025-01-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
