The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527C00050000 | 2022-05-24 3:58PM EDT | 2022-05-27 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,386 | 0 | 50.00% |
| TTD220603C00050000 | 2022-05-24 3:27PM EDT | 2022-06-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| TTD220610C00050000 | 2022-05-24 2:42PM EDT | 2022-06-10 | 1.07 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| TTD220617C00050000 | 2022-05-24 3:53PM EDT | 2022-06-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 12.50% |
| TTD220624C00050000 | 2022-05-24 2:54PM EDT | 2022-06-24 | 2.05 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| TTD220701C00050000 | 2022-05-24 9:56AM EDT | 2022-07-01 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTD220715C00050000 | 2022-05-24 3:56PM EDT | 2022-07-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| TTD221021C00050000 | 2022-05-24 3:59PM EDT | 2022-10-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TTD230120C00050000 | 2022-05-24 3:52PM EDT | 2023-01-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| TTD240119C00050000 | 2022-05-24 3:59PM EDT | 2024-01-19 | 13.62 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527P00050000 | 2022-05-24 3:18PM EDT | 2022-05-27 | 7.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TTD220603P00050000 | 2022-05-24 1:52PM EDT | 2022-06-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| TTD220610P00050000 | 2022-05-24 2:45PM EDT | 2022-06-10 | 8.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TTD220617P00050000 | 2022-05-24 3:27PM EDT | 2022-06-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| TTD220624P00050000 | 2022-05-24 2:44PM EDT | 2022-06-24 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD220701P00050000 | 2022-05-24 2:32PM EDT | 2022-07-01 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD220715P00050000 | 2022-05-24 3:57PM EDT | 2022-07-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| TTD221021P00050000 | 2022-05-24 3:54PM EDT | 2022-10-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TTD230120P00050000 | 2022-05-24 11:59AM EDT | 2023-01-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TTD240119P00050000 | 2022-05-24 11:12AM EDT | 2024-01-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
