The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230929C00050000 | 2023-09-27 12:11PM EDT | 2023-09-29 | 25.59 | 27.80 | 28.40 | 0.00 | - | 120 | 145 | 485.16% |
| TTD231006C00050000 | 2023-09-20 11:17AM EDT | 2023-10-06 | 28.85 | 27.80 | 28.65 | 0.00 | - | - | 107 | 140.63% |
| TTD231013C00050000 | 2023-09-27 12:10PM EDT | 2023-10-13 | 25.71 | 27.85 | 28.80 | 0.00 | - | 30 | 30 | 117.58% |
| TTD231020C00050000 | 2023-09-15 1:08PM EDT | 2023-10-20 | 33.42 | 27.95 | 28.75 | 0.00 | - | 4 | 364 | 99.32% |
| TTD240119C00050000 | 2023-09-20 1:23PM EDT | 2024-01-19 | 30.85 | 29.45 | 29.70 | 0.00 | - | 10 | 1,559 | 68.85% |
| TTD240315C00050000 | 2023-09-29 10:18AM EDT | 2024-03-15 | 31.40 | 30.60 | 31.05 | +3.75 | +13.56% | 1 | 10 | 69.36% |
| TTD240419C00050000 | 2023-09-15 3:50PM EDT | 2024-04-19 | 36.25 | 31.05 | 31.55 | 0.00 | - | - | 1 | 67.13% |
| TTD240621C00050000 | 2023-09-18 2:39PM EDT | 2024-06-21 | 35.55 | 32.25 | 32.85 | 0.00 | - | 1 | 10 | 67.26% |
| TTD250117C00050000 | 2023-09-28 3:19PM EDT | 2025-01-17 | 36.30 | 36.00 | 36.50 | 0.00 | - | 1 | 441 | 67.51% |
| TTD260116C00050000 | 2023-09-27 3:55PM EDT | 2026-01-16 | 38.90 | 39.25 | 42.10 | 0.00 | - | 1 | 12 | 65.52% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231020P00050000 | 2023-09-28 9:39AM EDT | 2023-10-20 | 0.05 | 0.01 | 0.07 | 0.00 | - | 8 | 3,340 | 78.13% |
| TTD231117P00050000 | 2023-09-29 3:45PM EDT | 2023-11-17 | 0.17 | 0.18 | 0.30 | -0.10 | -37.04% | 1 | 27 | 68.07% |
| TTD240119P00050000 | 2023-09-29 11:26AM EDT | 2024-01-19 | 0.61 | 0.57 | 0.62 | -0.06 | -8.96% | 5 | 1,954 | 54.69% |
| TTD240315P00050000 | 2023-09-26 12:52PM EDT | 2024-03-15 | 1.67 | 1.31 | 1.41 | 0.00 | - | 2 | 34 | 55.54% |
| TTD240419P00050000 | 2023-09-18 11:43AM EDT | 2024-04-19 | 1.30 | 1.56 | 1.69 | 0.00 | - | 3 | 10 | 53.37% |
| TTD240621P00050000 | 2023-09-21 11:35AM EDT | 2024-06-21 | 2.60 | 2.37 | 2.47 | 0.00 | - | 1 | 2,063 | 53.25% |
| TTD250117P00050000 | 2023-09-26 10:46AM EDT | 2025-01-17 | 5.25 | 4.60 | 4.85 | 0.00 | - | 1 | 550 | 51.93% |
| TTD260116P00050000 | 2023-09-26 9:47AM EDT | 2026-01-16 | 7.85 | 6.70 | 7.90 | 0.00 | - | 1 | 6 | 50.20% |
© 2023 Yahoo. All rights reserved.
