The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331C00060000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 1.56% |
| TTD230406C00060000 | 2023-03-29 3:58PM EDT | 2023-04-06 | 1.62 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.78% |
| TTD230414C00060000 | 2023-03-29 3:05PM EDT | 2023-04-14 | 2.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TTD230421C00060000 | 2023-03-29 3:45PM EDT | 2023-04-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| TTD230428C00060000 | 2023-03-29 11:16AM EDT | 2023-04-28 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TTD230505C00060000 | 2023-03-29 3:46PM EDT | 2023-05-05 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TTD230519C00060000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.20% |
| TTD230616C00060000 | 2023-03-29 3:58PM EDT | 2023-06-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.20% |
| TTD230721C00060000 | 2023-03-29 3:01PM EDT | 2023-07-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| TTD231020C00060000 | 2023-03-27 11:28AM EDT | 2023-10-20 | 11.59 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.10% |
| TTD240119C00060000 | 2023-03-29 12:54PM EDT | 2024-01-19 | 12.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| TTD250117C00060000 | 2023-03-29 3:55PM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230331P00060000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 0.00% |
| TTD230406P00060000 | 2023-03-29 2:51PM EDT | 2023-04-06 | 1.83 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TTD230414P00060000 | 2023-03-29 3:16PM EDT | 2023-04-14 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD230421P00060000 | 2023-03-29 3:29PM EDT | 2023-04-21 | 2.83 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TTD230428P00060000 | 2023-03-29 10:20AM EDT | 2023-04-28 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD230505P00060000 | 2023-03-29 3:01PM EDT | 2023-05-05 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTD230519P00060000 | 2023-03-29 3:10PM EDT | 2023-05-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| TTD230616P00060000 | 2023-03-28 2:37PM EDT | 2023-06-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD230721P00060000 | 2023-03-29 2:31PM EDT | 2023-07-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 0.00% |
| TTD231020P00060000 | 2023-03-27 9:58AM EDT | 2023-10-20 | 9.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTD240119P00060000 | 2023-03-29 1:40PM EDT | 2024-01-19 | 11.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TTD250117P00060000 | 2023-03-27 10:39AM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
