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
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603C00045000 | 2022-05-27 2:54PM EDT | 2022-06-03 | 7.22 | 7.65 | 7.90 | +1.87 | +34.95% | 19 | 301 | 87.50% |
| TTD220610C00045000 | 2022-05-27 11:29AM EDT | 2022-06-10 | 7.35 | 7.85 | 8.50 | +1.25 | +20.49% | 5 | 67 | 81.30% |
| TTD220617C00045000 | 2022-05-27 3:47PM EDT | 2022-06-17 | 8.70 | 8.75 | 8.95 | +2.02 | +30.24% | 68 | 1,064 | 87.16% |
| TTD220624C00045000 | 2022-05-27 2:45PM EDT | 2022-06-24 | 8.76 | 9.05 | 9.45 | +3.71 | +73.47% | 1 | 50 | 85.01% |
| TTD220701C00045000 | 2022-05-25 2:54PM EDT | 2022-07-01 | 6.00 | 9.50 | 9.90 | 0.00 | - | 17 | 20 | 85.16% |
| TTD220715C00045000 | 2022-05-27 12:36PM EDT | 2022-07-15 | 10.37 | 10.30 | 10.50 | +1.92 | +22.72% | 94 | 632 | 83.52% |
| TTD221021C00045000 | 2022-05-27 12:47PM EDT | 2022-10-21 | 13.77 | 14.15 | 14.35 | +1.62 | +13.33% | 2 | 192 | 82.64% |
| TTD230120C00045000 | 2022-05-27 12:57PM EDT | 2023-01-20 | 15.96 | 16.10 | 16.60 | +1.92 | +13.68% | 70 | 295 | 79.44% |
| TTD240119C00045000 | 2022-05-27 3:36PM EDT | 2024-01-19 | 21.66 | 21.40 | 22.15 | +2.20 | +11.31% | 3 | 571 | 74.01% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603P00045000 | 2022-05-27 3:47PM EDT | 2022-06-03 | 0.30 | 0.27 | 0.30 | -0.60 | -66.67% | 115 | 429 | 87.50% |
| TTD220610P00045000 | 2022-05-27 3:38PM EDT | 2022-06-10 | 0.91 | 0.82 | 0.90 | -0.69 | -43.13% | 36 | 513 | 88.38% |
| TTD220617P00045000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 1.37 | 1.29 | 1.38 | -0.95 | -40.95% | 129 | 2,257 | 86.43% |
| TTD220624P00045000 | 2022-05-27 3:21PM EDT | 2022-06-24 | 1.80 | 1.62 | 1.83 | -1.70 | -48.57% | 4 | 35 | 84.20% |
| TTD220701P00045000 | 2022-05-27 10:29AM EDT | 2022-07-01 | 2.44 | 2.03 | 2.30 | -1.86 | -43.26% | 5 | 12 | 84.28% |
| TTD220715P00045000 | 2022-05-27 3:47PM EDT | 2022-07-15 | 2.86 | 2.72 | 2.88 | -1.14 | -28.50% | 299 | 2,512 | 81.74% |
| TTD221021P00045000 | 2022-05-27 10:48AM EDT | 2022-10-21 | 6.85 | 6.35 | 6.50 | -0.70 | -9.27% | 31 | 4,309 | 79.71% |
| TTD230120P00045000 | 2022-05-27 10:32AM EDT | 2023-01-20 | 8.40 | 8.15 | 8.35 | -1.56 | -15.66% | 11 | 797 | 75.24% |
| TTD240119P00045000 | 2022-05-27 11:39AM EDT | 2024-01-19 | 12.45 | 12.10 | 12.80 | -1.51 | -10.82% | 42 | 218 | 65.77% |
© 2022 Yahoo. All rights reserved.
