The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:54.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527C00054000 | 2022-05-24 3:45PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| TTD220603C00054000 | 2022-05-24 9:42AM EDT | 2022-06-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD220610C00054000 | 2022-05-24 9:50AM EDT | 2022-06-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD220617C00054000 | 2022-05-24 3:53PM EDT | 2022-06-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TTD220624C00054000 | 2022-05-24 10:37AM EDT | 2022-06-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD220701C00054000 | 2022-05-23 3:39PM EDT | 2022-07-01 | 4.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| TTD230120C00054000 | 2022-05-18 12:14PM EDT | 2023-01-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527P00054000 | 2022-05-24 9:35AM EDT | 2022-05-27 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD220603P00054000 | 2022-05-23 3:54PM EDT | 2022-06-03 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TTD220610P00054000 | 2022-05-23 2:48PM EDT | 2022-06-10 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD220617P00054000 | 2022-05-24 1:38PM EDT | 2022-06-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD220624P00054000 | 2022-05-20 3:52PM EDT | 2022-06-24 | 6.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD220701P00054000 | 2022-05-24 10:01AM EDT | 2022-07-01 | 14.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTD230120P00054000 | 2022-05-24 9:57AM EDT | 2023-01-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
