The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EST. Market open.
Strike:46.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202C00046000 | 2022-12-01 1:01PM EST | 2022-12-02 | 6.00 | 6.05 | 6.20 | +2.20 | +57.89% | 220 | 246 | 112.11% |
| TTD221209C00046000 | 2022-12-01 1:01PM EST | 2022-12-09 | 6.21 | 6.15 | 6.35 | +2.41 | +63.42% | 100 | 20 | 62.99% |
| TTD221216C00046000 | 2022-11-30 10:15AM EST | 2022-12-16 | 5.05 | 6.70 | 7.00 | 0.00 | - | 2 | 31 | 71.48% |
| TTD221223C00046000 | 2022-11-17 10:03AM EST | 2022-12-23 | 5.85 | 7.10 | 7.35 | 0.00 | - | 5 | 4 | 69.87% |
| TTD221230C00046000 | 2022-11-21 10:03AM EST | 2022-12-30 | 6.00 | 7.35 | 7.80 | 0.00 | - | - | 3 | 68.99% |
| TTD230120C00046000 | 2022-11-30 3:30PM EST | 2023-01-20 | 8.12 | 8.45 | 8.70 | 0.00 | - | 2 | 208 | 68.90% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202P00046000 | 2022-12-01 2:02PM EST | 2022-12-02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 49 | 377 | 87.50% |
| TTD221209P00046000 | 2022-12-01 1:17PM EST | 2022-12-09 | 0.22 | 0.19 | 0.22 | -0.08 | -26.67% | 7 | 98 | 59.77% |
| TTD221216P00046000 | 2022-11-30 11:03AM EST | 2022-12-16 | 1.44 | 0.67 | 0.71 | 0.00 | - | 3 | 45 | 65.87% |
| TTD221223P00046000 | 2022-12-01 11:54AM EST | 2022-12-23 | 1.00 | 0.96 | 1.04 | -1.52 | -60.32% | 4 | 10 | 63.87% |
| TTD221230P00046000 | 2022-11-30 3:50PM EST | 2022-12-30 | 1.40 | 1.18 | 1.33 | 0.00 | - | 2 | 80 | 61.87% |
| TTD230120P00046000 | 2022-11-30 3:09PM EST | 2023-01-20 | 2.53 | 2.21 | 2.30 | 0.00 | - | 5 | 497 | 63.92% |
© 2022 Yahoo. All rights reserved.
