The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:65.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230922C00065000 | 2023-09-21 1:28PM EDT | 2023-09-22 | 11.42 | 11.85 | 12.00 | 0.00 | - | 10 | 9 | 0.00% |
| TTD230929C00065000 | 2023-09-21 9:41AM EDT | 2023-09-29 | 12.76 | 11.90 | 12.10 | 0.00 | - | 5 | 163 | 55.47% |
| TTD231013C00065000 | 2023-09-08 10:11AM EDT | 2023-10-13 | 20.50 | 12.15 | 12.40 | 0.00 | - | 2 | 2 | 50.44% |
| TTD231020C00065000 | 2023-09-21 9:30AM EDT | 2023-10-20 | 12.85 | 12.45 | 12.60 | 0.00 | - | 1 | 1,392 | 49.71% |
| TTD231027C00065000 | 2023-09-21 11:04AM EDT | 2023-10-27 | 12.13 | 12.55 | 13.00 | 0.00 | - | 2 | 2 | 53.03% |
| TTD231117C00065000 | 2023-09-22 10:50AM EDT | 2023-11-17 | 14.50 | 14.20 | 14.40 | +0.85 | +6.23% | 1 | 35 | 59.08% |
| TTD240119C00065000 | 2023-09-21 9:30AM EDT | 2024-01-19 | 16.15 | 16.00 | 16.15 | 0.00 | - | 1 | 2,015 | 54.22% |
| TTD240315C00065000 | 2023-09-15 11:56AM EDT | 2024-03-15 | 23.00 | 18.15 | 18.40 | 0.00 | - | 2 | 39 | 57.58% |
| TTD240419C00065000 | 2023-09-12 11:02AM EDT | 2024-04-19 | 26.81 | 19.05 | 19.20 | 0.00 | - | 2 | 33 | 56.98% |
| TTD240621C00065000 | 2023-09-21 3:57PM EDT | 2024-06-21 | 20.20 | 20.90 | 21.15 | 0.00 | - | 1 | 335 | 58.53% |
| TTD250117C00065000 | 2023-09-20 1:47PM EDT | 2025-01-17 | 27.90 | 25.95 | 26.20 | 0.00 | - | 4 | 537 | 60.97% |
| TTD260116C00065000 | 2023-09-21 2:02PM EDT | 2026-01-16 | 31.67 | 31.45 | 32.20 | 0.00 | - | 10 | 105 | 60.91% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230922P00065000 | 2023-09-11 2:55PM EDT | 2023-09-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 159 | 131.25% |
| TTD230929P00065000 | 2023-09-22 12:10PM EDT | 2023-09-29 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 73 | 51.56% |
| TTD231013P00065000 | 2023-09-21 1:14PM EDT | 2023-10-13 | 0.29 | 0.21 | 0.25 | 0.00 | - | 2 | 53 | 46.88% |
| TTD231020P00065000 | 2023-09-21 3:43PM EDT | 2023-10-20 | 0.46 | 0.36 | 0.38 | 0.00 | - | 293 | 1,966 | 45.22% |
| TTD231027P00065000 | 2023-09-21 2:04PM EDT | 2023-10-27 | 0.61 | 0.48 | 0.57 | 0.00 | - | 4 | 16 | 45.36% |
| TTD231117P00065000 | 2023-09-21 3:53PM EDT | 2023-11-17 | 2.03 | 1.85 | 1.89 | 0.00 | - | 31 | 66 | 54.66% |
| TTD240119P00065000 | 2023-09-21 3:32PM EDT | 2024-01-19 | 3.04 | 3.00 | 3.10 | -0.16 | -5.00% | 2 | 3,101 | 47.46% |
| TTD240315P00065000 | 2023-09-21 3:36PM EDT | 2024-03-15 | 4.75 | 4.60 | 4.75 | 0.00 | - | 3 | 102 | 49.15% |
| TTD240419P00065000 | 2023-09-22 10:44AM EDT | 2024-04-19 | 5.10 | 5.10 | 5.25 | +0.45 | +9.68% | 2 | 25 | 47.55% |
| TTD240621P00065000 | 2023-09-20 9:30AM EDT | 2024-06-21 | 5.88 | 6.50 | 6.65 | 0.00 | - | 2 | 1,332 | 48.15% |
| TTD250117P00065000 | 2023-09-22 10:56AM EDT | 2025-01-17 | 9.72 | 9.75 | 9.95 | -0.28 | -2.80% | 1 | 3,078 | 47.37% |
© 2023 Yahoo. All rights reserved.
