The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331C00055000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 5.73 | 5.75 | 6.00 | -0.27 | -4.50% | 256 | 285 | 66.70% |
| TTD230406C00055000 | 2023-03-24 12:27PM EDT | 2023-04-06 | 5.50 | 6.20 | 6.40 | +0.10 | +1.85% | 95 | 198 | 63.57% |
| TTD230414C00055000 | 2023-03-24 2:02PM EDT | 2023-04-14 | 6.29 | 6.70 | 7.05 | +0.29 | +4.83% | 1 | 22 | 63.38% |
| TTD230421C00055000 | 2023-03-24 3:54PM EDT | 2023-04-21 | 7.15 | 7.15 | 7.35 | +0.50 | +7.52% | 13 | 2,746 | 61.89% |
| TTD230428C00055000 | 2023-03-23 10:14AM EDT | 2023-04-28 | 7.05 | 7.45 | 7.90 | -1.39 | -16.47% | 5 | 312 | 62.21% |
| TTD230519C00055000 | 2023-03-24 2:00PM EDT | 2023-05-19 | 9.10 | 9.55 | 9.70 | +0.02 | +0.22% | 32 | 119 | 72.83% |
| TTD230616C00055000 | 2023-03-24 3:33PM EDT | 2023-06-16 | 10.53 | 10.55 | 10.70 | +0.13 | +1.25% | 27 | 4,429 | 69.07% |
| TTD230721C00055000 | 2023-03-23 10:10AM EDT | 2023-07-21 | 12.00 | 11.55 | 11.70 | 0.00 | - | 2 | 1,197 | 66.04% |
| TTD231020C00055000 | 2023-03-22 3:30PM EDT | 2023-10-20 | 13.24 | 14.30 | 14.55 | 0.00 | - | 2 | 42 | 66.54% |
| TTD240119C00055000 | 2023-03-24 10:33AM EDT | 2024-01-19 | 16.15 | 16.35 | 16.55 | -0.25 | -1.52% | 2 | 1,322 | 65.80% |
| TTD250117C00055000 | 2023-03-21 10:22AM EDT | 2025-01-17 | 20.70 | 21.90 | 22.75 | 0.00 | - | 1 | 333 | 64.70% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331P00055000 | 2023-03-24 3:51PM EDT | 2023-03-31 | 0.38 | 0.31 | 0.36 | -0.25 | -39.68% | 170 | 480 | 61.72% |
| TTD230406P00055000 | 2023-03-24 3:17PM EDT | 2023-04-06 | 0.76 | 0.69 | 0.75 | -0.01 | -1.30% | 7 | 245 | 59.42% |
| TTD230414P00055000 | 2023-03-24 1:21PM EDT | 2023-04-14 | 1.51 | 1.14 | 1.29 | +0.05 | +3.42% | 7 | 109 | 58.69% |
| TTD230421P00055000 | 2023-03-24 3:45PM EDT | 2023-04-21 | 1.60 | 1.52 | 1.61 | -0.33 | -17.10% | 43 | 4,078 | 57.52% |
| TTD230428P00055000 | 2023-03-24 11:08AM EDT | 2023-04-28 | 2.51 | 1.84 | 2.14 | +0.51 | +25.50% | 12 | 84 | 58.45% |
| TTD230519P00055000 | 2023-03-24 12:01PM EDT | 2023-05-19 | 4.00 | 3.70 | 3.80 | -0.02 | -0.50% | 12 | 116 | 67.77% |
| TTD230616P00055000 | 2023-03-24 3:46PM EDT | 2023-06-16 | 4.60 | 4.50 | 4.65 | -0.05 | -1.08% | 30 | 2,370 | 63.33% |
| TTD230721P00055000 | 2023-03-23 3:45PM EDT | 2023-07-21 | 5.50 | 5.25 | 5.40 | 0.00 | - | 137 | 759 | 59.25% |
| TTD231020P00055000 | 2023-03-24 2:43PM EDT | 2023-10-20 | 7.63 | 7.45 | 7.60 | -0.24 | -3.05% | 243 | 431 | 57.85% |
| TTD240119P00055000 | 2023-03-24 1:34PM EDT | 2024-01-19 | 9.30 | 8.95 | 9.10 | +0.65 | +7.51% | 83 | 2,919 | 55.86% |
| TTD250117P00055000 | 2023-03-22 12:12PM EDT | 2025-01-17 | 13.30 | 13.00 | 13.40 | 0.00 | - | 600 | 1,040 | 51.84% |
© 2023 Yahoo. All rights reserved.
