The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230922C00045000 | 2023-09-18 11:46AM EDT | 2023-09-22 | 36.74 | 31.10 | 31.65 | 0.00 | - | 53 | 53 | 406.25% |
| TTD230929C00045000 | 2023-09-13 10:10AM EDT | 2023-09-29 | 40.46 | 31.15 | 31.65 | 0.00 | - | - | 130 | 155.47% |
| TTD231006C00045000 | 2023-09-12 10:40AM EDT | 2023-10-06 | 42.08 | 31.20 | 31.95 | 0.00 | - | - | 120 | 142.77% |
| TTD231020C00045000 | 2023-09-22 10:38AM EDT | 2023-10-20 | 32.60 | 31.30 | 31.85 | -1.55 | -4.54% | 100 | 159 | 102.73% |
| TTD240119C00045000 | 2023-09-21 12:53PM EDT | 2024-01-19 | 32.27 | 32.30 | 32.90 | 0.00 | - | 1 | 1,449 | 73.97% |
| TTD240315C00045000 | 2023-09-14 10:13AM EDT | 2024-03-15 | 41.16 | 33.30 | 33.80 | 0.00 | - | 2 | 23 | 72.61% |
| TTD240621C00045000 | 2023-08-10 11:46AM EDT | 2024-06-21 | 36.41 | 42.00 | 42.30 | 0.00 | - | 12 | 36 | 118.02% |
| TTD250117C00045000 | 2023-09-11 1:42PM EDT | 2025-01-17 | 47.51 | 38.00 | 38.45 | 0.00 | - | 1 | 261 | 69.60% |
| TTD260116C00045000 | 2023-09-13 12:44PM EDT | 2026-01-16 | 50.99 | 41.35 | 43.25 | 0.00 | - | - | 11 | 67.62% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230922P00045000 | 2023-08-23 1:10PM EDT | 2023-09-22 | 0.03 | 0.00 | 0.50 | 0.00 | - | 35 | 35 | 564.06% |
| TTD231020P00045000 | 2023-09-18 11:11AM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 828 | 71.09% |
| TTD231027P00045000 | 2023-09-14 11:01AM EDT | 2023-10-27 | 0.03 | - | 0.13 | 0.00 | - | - | 4 | 84.18% |
| TTD240119P00045000 | 2023-09-21 9:30AM EDT | 2024-01-19 | 0.40 | 0.32 | 0.42 | 0.00 | - | 3 | 2,634 | 55.47% |
| TTD240315P00045000 | 2023-09-15 9:30AM EDT | 2024-03-15 | 0.58 | 0.93 | 0.98 | 0.00 | - | 1 | 76 | 56.84% |
| TTD240419P00045000 | 2023-09-21 1:32PM EDT | 2024-04-19 | 1.12 | 1.15 | 1.20 | 0.00 | - | 20 | 20 | 54.86% |
| TTD240621P00045000 | 2023-09-22 10:20AM EDT | 2024-06-21 | 1.79 | 1.74 | 1.86 | +0.01 | +0.56% | 1 | 104 | 54.57% |
| TTD250117P00045000 | 2023-09-22 9:42AM EDT | 2025-01-17 | 3.80 | 3.65 | 3.85 | +0.25 | +7.04% | 1 | 419 | 53.21% |
| TTD260116P00045000 | 2023-09-21 2:47PM EDT | 2026-01-16 | 5.95 | 5.65 | 6.20 | 0.00 | - | 2 | 10 | 50.04% |
© 2023 Yahoo. All rights reserved.
