The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230406C00065000 | 2023-03-31 3:57PM EDT | 2023-04-06 | 0.17 | 0.15 | 0.20 | -0.06 | -26.09% | 104 | 491 | 42.77% |
| TTD230414C00065000 | 2023-03-31 3:56PM EDT | 2023-04-14 | 0.66 | 0.67 | 0.73 | +0.02 | +3.13% | 185 | 347 | 44.63% |
| TTD230421C00065000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 1.15 | 1.13 | 1.20 | +0.03 | +2.68% | 290 | 3,411 | 46.19% |
| TTD230428C00065000 | 2023-03-31 3:49PM EDT | 2023-04-28 | 1.50 | 1.53 | 1.70 | +0.02 | +1.35% | 7 | 236 | 48.29% |
| TTD230519C00065000 | 2023-03-31 3:32PM EDT | 2023-05-19 | 3.95 | 3.85 | 4.00 | +0.20 | +5.33% | 48 | 516 | 62.52% |
| TTD230616C00065000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 5.00 | 4.90 | 5.10 | +0.45 | +9.89% | 63 | 2,316 | 59.60% |
| TTD230721C00065000 | 2023-03-31 2:29PM EDT | 2023-07-21 | 6.05 | 6.05 | 6.20 | +0.30 | +5.22% | 5 | 1,484 | 57.79% |
| TTD231020C00065000 | 2023-03-31 12:42PM EDT | 2023-10-20 | 9.32 | 9.10 | 9.35 | +0.13 | +1.41% | 2 | 745 | 60.05% |
| TTD240119C00065000 | 2023-03-31 2:00PM EDT | 2024-01-19 | 11.64 | 11.45 | 11.75 | +0.39 | +3.47% | 22 | 2,175 | 60.86% |
| TTD250117C00065000 | 2023-03-31 2:05PM EDT | 2025-01-17 | 18.50 | 17.95 | 18.50 | +1.01 | +5.77% | 1 | 494 | 61.64% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230406P00065000 | 2023-03-31 11:43AM EDT | 2023-04-06 | 4.10 | 4.10 | 4.35 | -2.60 | -38.81% | 1 | 5 | 46.39% |
| TTD230414P00065000 | 2023-03-31 2:28PM EDT | 2023-04-14 | 4.78 | 4.55 | 4.85 | -4.69 | -49.52% | 27 | 2 | 45.46% |
| TTD230421P00065000 | 2023-03-31 12:56PM EDT | 2023-04-21 | 5.08 | 5.00 | 5.20 | -0.89 | -14.91% | 1 | 1,864 | 44.39% |
| TTD230428P00065000 | 2023-03-31 3:54PM EDT | 2023-04-28 | 5.75 | 5.40 | 5.60 | +0.29 | +5.31% | 53 | 10 | 45.19% |
| TTD230505P00065000 | 2023-03-23 10:01AM EDT | 2023-05-05 | 6.54 | 5.80 | 6.15 | 0.00 | - | - | 10 | 48.36% |
| TTD230519P00065000 | 2023-03-31 11:49AM EDT | 2023-05-19 | 7.57 | 7.55 | 7.70 | -1.23 | -13.98% | 2 | 91 | 58.08% |
| TTD230616P00065000 | 2023-03-31 10:20AM EDT | 2023-06-16 | 8.82 | 8.40 | 8.50 | +0.07 | +0.80% | 4 | 746 | 53.83% |
| TTD230721P00065000 | 2023-03-31 12:45PM EDT | 2023-07-21 | 9.30 | 9.25 | 9.40 | -1.25 | -11.85% | 6 | 1,117 | 51.18% |
| TTD231020P00065000 | 2023-03-30 3:02PM EDT | 2023-10-20 | 12.22 | 11.65 | 11.85 | 0.00 | - | 3 | 294 | 51.42% |
| TTD240119P00065000 | 2023-03-31 9:35AM EDT | 2024-01-19 | 13.99 | 13.35 | 13.55 | +0.14 | +1.01% | 1 | 2,262 | 50.54% |
| TTD250117P00065000 | 2023-03-30 11:28AM EDT | 2025-01-17 | 18.37 | 17.70 | 18.20 | 0.00 | - | 2 | 1,177 | 48.55% |
© 2023 Yahoo. All rights reserved.
