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
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231020C00055000 | 2023-09-28 3:50PM EDT | 2023-10-20 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231027C00055000 | 2023-09-22 10:03AM EDT | 2023-10-27 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD231117C00055000 | 2023-09-28 3:50PM EDT | 2023-11-17 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240119C00055000 | 2023-09-29 3:26PM EDT | 2024-01-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240315C00055000 | 2023-09-26 1:08PM EDT | 2024-03-15 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240419C00055000 | 2023-09-13 2:17PM EDT | 2024-04-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00055000 | 2023-09-20 11:07AM EDT | 2024-06-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00055000 | 2023-09-18 10:29AM EDT | 2025-01-17 | 36.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD260116C00055000 | 2023-09-21 2:02PM EDT | 2026-01-16 | 36.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231013P00055000 | 2023-09-25 10:11AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD231020P00055000 | 2023-09-27 10:26AM EDT | 2023-10-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TTD231027P00055000 | 2023-09-11 2:16PM EDT | 2023-10-27 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD231103P00055000 | 2023-09-27 2:59PM EDT | 2023-11-03 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD231117P00055000 | 2023-09-26 3:03PM EDT | 2023-11-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240119P00055000 | 2023-09-29 11:30AM EDT | 2024-01-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TTD240315P00055000 | 2023-09-28 9:50AM EDT | 2024-03-15 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240419P00055000 | 2023-09-29 11:09AM EDT | 2024-04-19 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240621P00055000 | 2023-09-25 11:07AM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TTD250117P00055000 | 2023-09-29 10:30AM EDT | 2025-01-17 | 6.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD260116P00055000 | 2023-09-27 9:57AM EDT | 2026-01-16 | 9.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
