The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EST. Market open.
Strike:48.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202C00048000 | 2022-12-01 1:46PM EST | 2022-12-02 | 4.16 | 4.00 | 4.15 | +1.98 | +90.83% | 6 | 187 | 75.00% |
| TTD221209C00048000 | 2022-12-01 10:02AM EST | 2022-12-09 | 5.40 | 4.45 | 4.65 | +1.20 | +28.57% | 15 | 137 | 62.21% |
| TTD221216C00048000 | 2022-12-01 1:05PM EST | 2022-12-16 | 5.30 | 5.15 | 5.35 | +0.25 | +4.95% | 12 | 33 | 67.77% |
| TTD221223C00048000 | 2022-11-29 9:41AM EST | 2022-12-23 | 3.95 | 5.50 | 5.75 | 0.00 | - | 2 | 20 | 65.14% |
| TTD221230C00048000 | 2022-11-30 2:56PM EST | 2022-12-30 | 5.40 | 5.85 | 6.25 | 0.00 | - | 1 | 21 | 65.31% |
| TTD230120C00048000 | 2022-12-01 1:00PM EST | 2023-01-20 | 7.12 | 7.10 | 7.35 | +1.82 | +34.34% | 3 | 822 | 67.07% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202P00048000 | 2022-12-01 12:51PM EST | 2022-12-02 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 33 | 324 | 68.75% |
| TTD221209P00048000 | 2022-12-01 2:01PM EST | 2022-12-09 | 0.50 | 0.42 | 0.47 | -0.15 | -23.08% | 81 | 128 | 56.45% |
| TTD221216P00048000 | 2022-12-01 11:29AM EST | 2022-12-16 | 1.16 | 1.12 | 1.20 | -0.27 | -18.88% | 14 | 191 | 64.65% |
| TTD221223P00048000 | 2022-12-01 12:25PM EST | 2022-12-23 | 1.47 | 1.44 | 1.54 | -0.31 | -17.42% | 1 | 42 | 61.62% |
| TTD221230P00048000 | 2022-12-01 2:15PM EST | 2022-12-30 | 1.76 | 1.68 | 1.88 | -1.34 | -43.23% | 6 | 31 | 59.67% |
| TTD230120P00048000 | 2022-12-01 11:35AM EST | 2023-01-20 | 2.89 | 2.86 | 2.92 | -0.01 | -0.34% | 2 | 2,671 | 62.01% |
© 2022 Yahoo. All rights reserved.
