The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EST. Market open.
Strike:54.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202C00054000 | 2022-12-01 2:56PM EST | 2022-12-02 | 0.25 | 0.24 | 0.29 | -0.10 | -28.57% | 394 | 498 | 57.81% |
| TTD221209C00054000 | 2022-12-01 2:47PM EST | 2022-12-09 | 1.01 | 1.06 | 1.11 | -0.08 | -7.34% | 63 | 568 | 56.20% |
| TTD221216C00054000 | 2022-12-01 12:49PM EST | 2022-12-16 | 1.88 | 1.95 | 1.99 | -0.18 | -8.74% | 91 | 228 | 63.23% |
| TTD221223C00054000 | 2022-11-30 3:59PM EST | 2022-12-23 | 2.40 | 2.32 | 2.47 | 0.00 | - | 21 | 91 | 60.99% |
| TTD221230C00054000 | 2022-11-30 11:21AM EST | 2022-12-30 | 1.80 | 2.57 | 2.90 | 0.00 | - | 8 | 24 | 59.16% |
| TTD230106C00054000 | 2022-12-01 12:16PM EST | 2023-01-06 | 3.04 | 3.00 | 3.30 | -0.06 | -1.94% | 1 | 4 | 59.57% |
| TTD230120C00054000 | 2022-12-01 11:10AM EST | 2023-01-20 | 4.15 | 3.95 | 4.10 | 0.00 | - | 1 | 1,301 | 62.01% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202P00054000 | 2022-12-01 2:04PM EST | 2022-12-02 | 2.31 | 1.98 | 2.09 | -0.84 | -26.67% | 13 | 138 | 55.08% |
| TTD221209P00054000 | 2022-12-01 2:04PM EST | 2022-12-09 | 3.05 | 2.75 | 2.83 | -0.30 | -8.96% | 2 | 17 | 51.27% |
| TTD221216P00054000 | 2022-11-30 9:39AM EST | 2022-12-16 | 5.95 | 3.60 | 3.70 | 0.00 | - | 6 | 8 | 59.13% |
| TTD221223P00054000 | 2022-11-15 1:24PM EST | 2022-12-23 | 4.79 | 3.90 | 4.10 | 0.00 | - | 4 | 3 | 56.15% |
| TTD221230P00054000 | 2022-11-15 12:34PM EST | 2022-12-30 | 4.70 | 4.20 | 4.55 | 0.00 | - | 4 | 4 | 55.52% |
| TTD230120P00054000 | 2022-12-01 10:35AM EST | 2023-01-20 | 5.65 | 5.45 | 5.55 | -0.48 | -7.83% | 3 | 629 | 57.13% |
© 2022 Yahoo. All rights reserved.
