The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:46.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527C00046000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 0.72 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 25.00% |
| TTD220603C00046000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 1.79 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TTD220610C00046000 | 2022-05-24 3:42PM EDT | 2022-06-10 | 2.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| TTD220617C00046000 | 2022-05-24 3:58PM EDT | 2022-06-17 | 2.97 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TTD220624C00046000 | 2022-05-24 2:29PM EDT | 2022-06-24 | 3.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TTD220701C00046000 | 2022-05-24 9:35AM EDT | 2022-07-01 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD230120C00046000 | 2022-05-24 12:34PM EDT | 2023-01-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527P00046000 | 2022-05-24 3:39PM EDT | 2022-05-27 | 3.60 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| TTD220603P00046000 | 2022-05-24 2:06PM EDT | 2022-06-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TTD220610P00046000 | 2022-05-24 10:43AM EDT | 2022-06-10 | 6.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD220617P00046000 | 2022-05-24 2:11PM EDT | 2022-06-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD220624P00046000 | 2022-05-24 9:45AM EDT | 2022-06-24 | 6.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD220701P00046000 | 2022-05-19 10:36AM EDT | 2022-07-01 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD230120P00046000 | 2022-05-24 9:51AM EDT | 2023-01-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
