The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603C00057000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.61 | 0.59 | 0.64 | +0.27 | +79.41% | 179 | 366 | 71.58% |
| TTD220610C00057000 | 2022-05-27 3:31PM EDT | 2022-06-10 | 1.27 | 1.35 | 1.44 | +0.80 | +170.21% | 36 | 198 | 73.73% |
| TTD220624C00057000 | 2022-05-27 3:16PM EDT | 2022-06-24 | 2.44 | 2.43 | 2.69 | +0.74 | +43.53% | 23 | 76 | 73.83% |
| TTD220701C00057000 | 2022-05-27 10:50AM EDT | 2022-07-01 | 2.77 | 2.97 | 3.25 | +0.77 | +38.50% | 8 | 105 | 74.85% |
| TTD230120C00057000 | 2022-05-27 12:13PM EDT | 2023-01-20 | 10.55 | 10.70 | 10.95 | +3.30 | +45.52% | 5 | 312 | 74.61% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603P00057000 | 2022-05-27 1:15PM EDT | 2022-06-03 | 5.55 | 5.00 | 5.25 | -4.40 | -44.22% | 3 | 39 | 71.58% |
| TTD220610P00057000 | 2022-05-25 9:32AM EDT | 2022-06-10 | 14.47 | 5.70 | 6.00 | 0.00 | - | 1 | 6 | 72.22% |
| TTD220624P00057000 | 2022-05-20 2:08PM EDT | 2022-06-24 | 9.40 | 6.90 | 7.25 | 0.00 | - | 7 | 11 | 73.93% |
| TTD220701P00057000 | 2022-05-20 10:44AM EDT | 2022-07-01 | 7.55 | 7.40 | 7.75 | 0.00 | - | 5 | 10 | 74.12% |
| TTD230120P00057000 | 2022-05-23 2:50PM EDT | 2023-01-20 | 14.27 | 14.50 | 14.70 | 0.00 | - | 15 | 976 | 70.23% |
© 2022 Yahoo. All rights reserved.
