The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:50.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230324C00050000 | 2023-03-23 10:13AM EDT | 2023-03-24 | 11.41 | 11.35 | 11.60 | +2.86 | +33.45% | 12 | 186 | 0.00% |
| TTD230331C00050000 | 2023-03-16 1:45PM EDT | 2023-03-31 | 9.04 | 11.40 | 11.70 | 0.00 | - | 5 | 42 | 0.00% |
| TTD230406C00050000 | 2023-03-14 10:00AM EDT | 2023-04-06 | 6.94 | 11.60 | 12.00 | 0.00 | - | 1 | 4 | 61.13% |
| TTD230414C00050000 | 2023-03-14 2:46PM EDT | 2023-04-14 | 7.95 | 11.70 | 12.20 | 0.00 | - | - | 1 | 61.13% |
| TTD230421C00050000 | 2023-03-22 2:53PM EDT | 2023-04-21 | 10.99 | 12.05 | 12.25 | 0.00 | - | 17 | 1,108 | 51.37% |
| TTD230428C00050000 | 2023-03-23 10:26AM EDT | 2023-04-28 | 12.45 | 12.25 | 12.65 | +3.25 | +35.33% | 6 | 52 | 56.25% |
| TTD230519C00050000 | 2023-03-22 9:30AM EDT | 2023-05-19 | 12.35 | 13.60 | 13.90 | 0.00 | - | 1 | 23 | 68.36% |
| TTD230616C00050000 | 2023-03-22 10:36AM EDT | 2023-06-16 | 14.40 | 14.40 | 14.70 | +1.88 | +15.02% | 1 | 3,772 | 65.87% |
| TTD230721C00050000 | 2023-03-16 12:50PM EDT | 2023-07-21 | 12.85 | 15.30 | 15.55 | 0.00 | - | 2 | 1,793 | 63.97% |
| TTD231020C00050000 | 2023-03-10 3:03PM EDT | 2023-10-20 | 11.90 | 17.55 | 17.85 | 0.00 | - | 4 | 139 | 63.94% |
| TTD240119C00050000 | 2023-03-23 10:23AM EDT | 2024-01-19 | 19.89 | 19.60 | 20.05 | +1.79 | +9.89% | 2 | 1,833 | 65.27% |
| TTD250117C00050000 | 2023-03-20 11:08AM EDT | 2025-01-17 | 22.94 | 24.85 | 25.65 | 0.00 | - | 1 | 434 | 64.21% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230324P00050000 | 2023-03-23 10:00AM EDT | 2023-03-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 713 | 126.56% |
| TTD230331P00050000 | 2023-03-22 1:01PM EDT | 2023-03-31 | 0.19 | 0.06 | 0.27 | 0.00 | - | 13 | 401 | 84.18% |
| TTD230406P00050000 | 2023-03-22 2:48PM EDT | 2023-04-06 | 0.25 | 0.17 | 0.22 | 0.00 | - | 2 | 157 | 67.58% |
| TTD230414P00050000 | 2023-03-21 9:58AM EDT | 2023-04-14 | 0.71 | 0.35 | 0.42 | 0.00 | - | 15 | 48 | 64.06% |
| TTD230421P00050000 | 2023-03-23 10:15AM EDT | 2023-04-21 | 0.54 | 0.52 | 0.57 | -0.41 | -43.16% | 21 | 7,418 | 61.72% |
| TTD230428P00050000 | 2023-03-22 10:58AM EDT | 2023-04-28 | 0.87 | 0.76 | 0.92 | -0.20 | -18.69% | 5 | 177 | 63.48% |
| TTD230519P00050000 | 2023-03-23 9:37AM EDT | 2023-05-19 | 2.19 | 1.95 | 2.03 | -0.38 | -14.79% | 1 | 275 | 70.22% |
| TTD230616P00050000 | 2023-03-23 10:09AM EDT | 2023-06-16 | 2.52 | 2.56 | 2.62 | -0.58 | -18.71% | 3 | 4,813 | 64.94% |
| TTD230721P00050000 | 2023-03-23 9:47AM EDT | 2023-07-21 | 3.45 | 3.10 | 3.25 | -0.18 | -4.96% | 18 | 642 | 60.47% |
| TTD231020P00050000 | 2023-03-23 10:08AM EDT | 2023-10-20 | 5.10 | 4.90 | 5.05 | -0.75 | -12.82% | 911 | 1,375 | 58.26% |
| TTD240119P00050000 | 2023-03-22 1:49PM EDT | 2024-01-19 | 6.99 | 6.35 | 6.55 | 0.00 | - | 11 | 2,275 | 57.02% |
| TTD250117P00050000 | 2023-03-16 3:55PM EDT | 2025-01-17 | 10.50 | 10.15 | 10.55 | -0.54 | -4.89% | 10 | 488 | 52.94% |
© 2023 Yahoo. All rights reserved.
