The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:48.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527C00048000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 0.35 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 25.00% |
| TTD220603C00048000 | 2022-05-24 3:54PM EDT | 2022-06-03 | 1.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| TTD220610C00048000 | 2022-05-24 9:43AM EDT | 2022-06-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD220617C00048000 | 2022-05-24 2:46PM EDT | 2022-06-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TTD220624C00048000 | 2022-05-24 1:48PM EDT | 2022-06-24 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD220701C00048000 | 2022-05-16 12:13AM EDT | 2022-07-01 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| TTD230120C00048000 | 2022-05-24 12:34PM EDT | 2023-01-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527P00048000 | 2022-05-24 2:33PM EDT | 2022-05-27 | 5.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TTD220603P00048000 | 2022-05-24 3:58PM EDT | 2022-06-03 | 6.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TTD220610P00048000 | 2022-05-24 1:04PM EDT | 2022-06-10 | 7.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTD220617P00048000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TTD220624P00048000 | 2022-05-24 11:59AM EDT | 2022-06-24 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD220701P00048000 | 2022-05-23 2:20PM EDT | 2022-07-01 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD230120P00048000 | 2022-05-24 2:50PM EDT | 2023-01-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
