The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EST. Market open.
Strike:50.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202C00050000 | 2022-12-01 2:43PM EST | 2022-12-02 | 2.20 | 2.30 | 2.45 | -0.32 | -12.70% | 134 | 1,586 | 61.72% |
| TTD221209C00050000 | 2022-12-01 2:05PM EST | 2022-12-09 | 2.98 | 3.05 | 3.15 | -0.26 | -8.02% | 59 | 248 | 57.13% |
| TTD221216C00050000 | 2022-12-01 2:52PM EST | 2022-12-16 | 3.95 | 3.95 | 4.05 | +0.15 | +3.95% | 57 | 1,568 | 65.58% |
| TTD221223C00050000 | 2022-11-30 2:25PM EST | 2022-12-23 | 4.20 | 4.40 | 4.50 | 0.00 | - | 6 | 70 | 63.87% |
| TTD221230C00050000 | 2022-11-30 3:51PM EST | 2022-12-30 | 4.30 | 4.60 | 4.90 | 0.00 | - | 33 | 56 | 61.23% |
| TTD230120C00050000 | 2022-12-01 3:01PM EST | 2023-01-20 | 6.10 | 6.00 | 6.10 | -0.15 | -2.40% | 216 | 10,076 | 64.50% |
| TTD230317C00050000 | 2022-12-01 2:59PM EST | 2023-03-17 | 8.90 | 8.75 | 8.90 | -0.15 | -1.66% | 100 | 1,355 | 70.24% |
| TTD230421C00050000 | 2022-12-01 1:10PM EST | 2023-04-21 | 9.85 | 9.80 | 9.90 | +1.55 | +18.67% | 7 | 439 | 69.25% |
| TTD230616C00050000 | 2022-12-01 1:18PM EST | 2023-06-16 | 11.30 | 11.55 | 11.70 | +0.20 | +1.80% | 40 | 3,616 | 70.86% |
| TTD230721C00050000 | 2022-12-01 11:18AM EST | 2023-07-21 | 12.20 | 12.15 | 12.35 | +1.60 | +15.09% | 1 | 137 | 69.31% |
| TTD240119C00050000 | 2022-12-01 2:31PM EST | 2024-01-19 | 16.16 | 16.20 | 16.50 | +1.16 | +7.73% | 4 | 1,340 | 71.92% |
| TTD250117C00050000 | 2022-12-01 2:58PM EST | 2025-01-17 | 21.40 | 20.75 | 21.65 | -0.05 | -0.23% | 5 | 121 | 70.54% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202P00050000 | 2022-12-01 2:23PM EST | 2022-12-02 | 0.19 | 0.17 | 0.20 | -0.36 | -65.45% | 56 | 336 | 57.42% |
| TTD221209P00050000 | 2022-12-01 2:30PM EST | 2022-12-09 | 0.95 | 0.87 | 0.94 | -0.03 | -3.06% | 54 | 162 | 55.57% |
| TTD221216P00050000 | 2022-12-01 2:44PM EST | 2022-12-16 | 1.80 | 1.69 | 1.75 | -0.33 | -15.49% | 49 | 1,889 | 62.35% |
| TTD221223P00050000 | 2022-12-01 11:35AM EST | 2022-12-23 | 2.10 | 2.00 | 2.20 | -0.56 | -21.05% | 3 | 59 | 59.81% |
| TTD221230P00050000 | 2022-12-01 1:22PM EST | 2022-12-30 | 2.58 | 2.35 | 2.58 | -0.37 | -12.54% | 5 | 52 | 58.86% |
| TTD230120P00050000 | 2022-12-01 3:01PM EST | 2023-01-20 | 3.56 | 3.55 | 3.65 | -0.34 | -8.72% | 78 | 2,798 | 60.47% |
| TTD230317P00050000 | 2022-12-01 1:56PM EST | 2023-03-17 | 6.15 | 5.95 | 6.10 | +0.05 | +0.82% | 29 | 1,748 | 64.22% |
| TTD230421P00050000 | 2022-12-01 11:22AM EST | 2023-04-21 | 6.94 | 6.75 | 6.90 | -0.06 | -0.86% | 26 | 392 | 62.20% |
| TTD230616P00050000 | 2022-12-01 11:57AM EST | 2023-06-16 | 8.20 | 8.10 | 8.25 | -0.35 | -4.09% | 3 | 1,315 | 61.93% |
| TTD230721P00050000 | 2022-11-30 12:31PM EST | 2023-07-21 | 9.90 | 8.55 | 8.75 | 0.00 | - | 35 | 172 | 60.10% |
| TTD240119P00050000 | 2022-12-01 10:14AM EST | 2024-01-19 | 11.50 | 11.45 | 11.70 | -1.10 | -8.73% | 20 | 888 | 59.08% |
| TTD250117P00050000 | 2022-11-28 11:55AM EST | 2025-01-17 | 16.01 | 14.20 | 15.15 | 0.00 | - | 10 | 211 | 54.25% |
© 2022 Yahoo. All rights reserved.
