The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221202C00075000 | 2022-11-29 10:19AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 79 | 175.00% |
| TTD221209C00075000 | 2022-11-18 11:03AM EST | 2022-12-09 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 92.19% |
| TTD221216C00075000 | 2022-12-01 10:22AM EST | 2022-12-16 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 1 | 662 | 79.69% |
| TTD221223C00075000 | 2022-12-01 3:29PM EST | 2022-12-23 | 0.10 | 0.01 | 0.06 | +0.05 | +100.00% | 1 | 32 | 63.28% |
| TTD230120C00075000 | 2022-12-01 3:17PM EST | 2023-01-20 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 274 | 2,377 | 56.93% |
| TTD230317C00075000 | 2022-12-01 1:20PM EST | 2023-03-17 | 1.42 | 1.39 | 1.44 | +0.03 | +2.16% | 24 | 929 | 61.72% |
| TTD230421C00075000 | 2022-12-01 2:25PM EST | 2023-04-21 | 2.03 | 1.89 | 2.01 | +0.07 | +3.57% | 21 | 1,237 | 59.62% |
| TTD230616C00075000 | 2022-12-01 2:26PM EST | 2023-06-16 | 3.40 | 3.25 | 3.40 | 0.00 | - | 25 | 2,750 | 61.89% |
| TTD230721C00075000 | 2022-12-01 10:51AM EST | 2023-07-21 | 4.10 | 3.80 | 4.05 | +0.25 | +6.49% | 4 | 51 | 61.26% |
| TTD240119C00075000 | 2022-12-01 3:29PM EST | 2024-01-19 | 7.94 | 7.75 | 8.00 | +0.19 | +2.45% | 8 | 1,033 | 64.88% |
| TTD250117C00075000 | 2022-12-01 11:22AM EST | 2025-01-17 | 13.60 | 13.30 | 14.20 | +0.60 | +4.62% | 2 | 88 | 66.85% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221216P00075000 | 2022-11-22 3:34PM EST | 2022-12-16 | 26.61 | 22.60 | 23.10 | 0.00 | - | 191 | 0 | 65.63% |
| TTD230120P00075000 | 2022-12-01 1:31PM EST | 2023-01-20 | 23.05 | 22.60 | 23.00 | -3.50 | -13.18% | 4 | 590 | 0.00% |
| TTD230317P00075000 | 2022-11-14 10:02AM EST | 2023-03-17 | 27.69 | 23.55 | 23.75 | 0.00 | - | 1 | 153 | 49.81% |
| TTD230421P00075000 | 2022-11-23 9:53AM EST | 2023-04-21 | 26.71 | 23.70 | 24.05 | 0.00 | - | 1 | 77 | 47.75% |
| TTD230616P00075000 | 2022-11-16 3:18PM EST | 2023-06-16 | 26.30 | 24.65 | 24.95 | 0.00 | - | 12 | 412 | 49.70% |
| TTD230721P00075000 | 2022-11-21 11:29AM EST | 2023-07-21 | 28.25 | 25.05 | 25.30 | 0.00 | - | 2 | 11 | 48.69% |
| TTD240119P00075000 | 2022-12-01 3:46PM EST | 2024-01-19 | 27.70 | 27.60 | 27.80 | -0.25 | -0.89% | 100 | 806 | 49.90% |
| TTD250117P00075000 | 2022-11-16 12:47PM EST | 2025-01-17 | 31.95 | 30.40 | 31.85 | 0.00 | - | 58 | 223 | 50.37% |
© 2022 Yahoo. All rights reserved.
