The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603C00064000 | 2022-05-27 3:23PM EDT | 2022-06-03 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 211 | 147 | 77.73% |
| TTD220610C00064000 | 2022-05-27 3:54PM EDT | 2022-06-10 | 0.32 | 0.30 | 0.41 | +0.08 | +33.33% | 87 | 148 | 75.39% |
| TTD220617C00064000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 0.69 | 0.67 | 0.71 | +0.20 | +40.82% | 21 | 1,526 | 74.32% |
| TTD220624C00064000 | 2022-05-27 12:19PM EDT | 2022-06-24 | 0.95 | 0.86 | 1.12 | +0.46 | +93.88% | 3 | 24 | 72.51% |
| TTD230120C00064000 | 2022-05-27 2:15PM EDT | 2023-01-20 | 8.15 | 8.00 | 8.45 | +2.85 | +53.77% | 2 | 273 | 71.50% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603P00064000 | 2022-05-20 1:44PM EDT | 2022-06-03 | 13.91 | 11.35 | 11.90 | 0.00 | - | 3 | 9 | 83.20% |
| TTD220610P00064000 | 2022-05-19 10:32AM EDT | 2022-06-10 | 12.30 | 11.50 | 12.35 | 0.00 | - | 1 | 6 | 78.52% |
| TTD220617P00064000 | 2022-05-27 2:51PM EDT | 2022-06-17 | 12.70 | 12.05 | 12.30 | -5.28 | -29.37% | 9 | 1,116 | 73.49% |
| TTD220624P00064000 | 2022-05-18 10:09AM EDT | 2022-06-24 | 11.88 | 11.90 | 13.10 | 0.00 | - | - | 1 | 72.51% |
| TTD230120P00064000 | 2022-05-26 9:56AM EDT | 2023-01-20 | 22.56 | 18.95 | 19.20 | 0.00 | - | 5 | 400 | 67.60% |
© 2022 Yahoo. All rights reserved.
