The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:53.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603C00053000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 1.90 | 1.85 | 1.98 | +1.00 | +111.11% | 284 | 295 | 74.17% |
| TTD220610C00053000 | 2022-05-27 3:58PM EDT | 2022-06-10 | 2.85 | 2.80 | 2.95 | +1.10 | +62.86% | 122 | 123 | 75.88% |
| TTD220624C00053000 | 2022-05-27 2:41PM EDT | 2022-06-24 | 4.02 | 4.10 | 4.35 | +1.04 | +34.90% | 4 | 75 | 76.93% |
| TTD220701C00053000 | 2022-05-25 12:26PM EDT | 2022-07-01 | 4.00 | 4.65 | 5.00 | +1.74 | +76.99% | 4 | 74 | 78.08% |
| TTD230120C00053000 | 2022-05-24 9:51AM EDT | 2023-01-20 | 11.00 | 12.35 | 12.60 | +4.28 | +63.69% | 2 | 457 | 76.09% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603P00053000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 2.45 | 2.34 | 2.54 | -2.07 | -45.80% | 18 | 87 | 74.71% |
| TTD220610P00053000 | 2022-05-27 3:44PM EDT | 2022-06-10 | 3.45 | 3.20 | 3.50 | -4.86 | -58.48% | 2 | 43 | 75.00% |
| TTD220624P00053000 | 2022-05-27 10:59AM EDT | 2022-06-24 | 5.77 | 4.55 | 4.80 | -7.88 | -57.73% | 1 | 109 | 75.90% |
| TTD220701P00053000 | 2022-05-23 1:13PM EDT | 2022-07-01 | 12.00 | 5.05 | 5.40 | 0.00 | - | 4 | 32 | 76.39% |
| TTD230120P00053000 | 2022-05-27 2:33PM EDT | 2023-01-20 | 12.35 | 12.15 | 12.45 | -3.15 | -20.32% | 8 | 458 | 71.89% |
© 2022 Yahoo. All rights reserved.
