The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603C00052000 | 2022-05-27 3:57PM EDT | 2022-06-03 | 2.41 | 2.39 | 2.50 | +1.23 | +104.24% | 1,145 | 237 | 75.98% |
| TTD220610C00052000 | 2022-05-27 3:37PM EDT | 2022-06-10 | 3.25 | 3.30 | 3.50 | +1.10 | +51.16% | 55 | 362 | 77.20% |
| TTD220617C00052000 | 2022-05-27 3:55PM EDT | 2022-06-17 | 4.25 | 4.10 | 4.25 | +1.25 | +41.67% | 87 | 1,277 | 78.61% |
| TTD220624C00052000 | 2022-05-27 3:58PM EDT | 2022-06-24 | 4.70 | 4.45 | 4.90 | +1.35 | +40.30% | 18 | 90 | 76.81% |
| TTD220701C00052000 | 2022-05-27 3:56PM EDT | 2022-07-01 | 5.40 | 5.15 | 5.45 | +1.73 | +47.14% | 4 | 69 | 78.47% |
| TTD230120C00052000 | 2022-05-27 3:48PM EDT | 2023-01-20 | 12.77 | 12.80 | 13.05 | +3.72 | +41.10% | 5 | 1,715 | 76.53% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603P00052000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 1.92 | 1.86 | 2.01 | -7.58 | -79.79% | 135 | 55 | 75.24% |
| TTD220610P00052000 | 2022-05-27 2:44PM EDT | 2022-06-10 | 3.25 | 2.77 | 2.99 | -1.75 | -35.00% | 12 | 26 | 76.47% |
| TTD220617P00052000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 3.80 | 3.60 | 3.80 | -2.00 | -34.48% | 77 | 2,210 | 78.93% |
| TTD220624P00052000 | 2022-05-27 2:49PM EDT | 2022-06-24 | 4.51 | 4.05 | 4.30 | -4.44 | -49.61% | 13 | 64 | 76.64% |
| TTD220701P00052000 | 2022-05-27 10:29AM EDT | 2022-07-01 | 5.26 | 4.55 | 4.95 | -6.44 | -55.04% | 3 | 34 | 77.51% |
| TTD230120P00052000 | 2022-05-25 3:15PM EDT | 2023-01-20 | 14.45 | 11.60 | 11.85 | 0.00 | - | 23 | 1,036 | 72.13% |
© 2022 Yahoo. All rights reserved.
