The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527C00075000 | 2022-05-24 10:00AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD220603C00075000 | 2022-05-23 1:40PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220610C00075000 | 2022-05-24 12:48PM EDT | 2022-06-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD220617C00075000 | 2022-05-24 3:20PM EDT | 2022-06-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| TTD220624C00075000 | 2022-05-24 10:09AM EDT | 2022-06-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD220701C00075000 | 2022-05-24 12:53PM EDT | 2022-07-01 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD220715C00075000 | 2022-05-24 2:41PM EDT | 2022-07-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| TTD221021C00075000 | 2022-05-24 3:52PM EDT | 2022-10-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| TTD230120C00075000 | 2022-05-24 3:35PM EDT | 2023-01-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TTD240119C00075000 | 2022-05-24 1:32PM EDT | 2024-01-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527P00075000 | 2022-05-16 1:24PM EDT | 2022-05-27 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220603P00075000 | 2022-05-23 12:22PM EDT | 2022-06-03 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220617P00075000 | 2022-05-24 2:11PM EDT | 2022-06-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TTD220624P00075000 | 2022-05-19 12:44PM EDT | 2022-06-24 | 21.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD220701P00075000 | 2022-05-19 12:31PM EDT | 2022-07-01 | 21.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD220715P00075000 | 2022-05-24 12:08PM EDT | 2022-07-15 | 32.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD221021P00075000 | 2022-05-24 2:25PM EDT | 2022-10-21 | 33.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD230120P00075000 | 2022-05-24 10:35AM EDT | 2023-01-20 | 35.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240119P00075000 | 2022-05-24 11:13AM EDT | 2024-01-19 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
