The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231208C00080000 | 2023-12-01 3:55PM EST | 2023-12-08 | 0.13 | 0.13 | 0.16 | +0.03 | +30.00% | 1,399 | 135 | 56.06% |
| TTD231215C00080000 | 2023-12-01 3:56PM EST | 2023-12-15 | 0.30 | 0.28 | 0.30 | +0.07 | +30.43% | 200 | 1,072 | 45.46% |
| TTD231222C00080000 | 2023-12-01 3:53PM EST | 2023-12-22 | 0.45 | 0.38 | 0.54 | +0.10 | +28.57% | 14 | 180 | 43.51% |
| TTD231229C00080000 | 2023-12-01 3:57PM EST | 2023-12-29 | 0.64 | 0.55 | 0.66 | +0.14 | +28.00% | 54 | 75 | 39.99% |
| TTD240105C00080000 | 2023-12-01 3:49PM EST | 2024-01-05 | 0.85 | 0.72 | 0.86 | +0.24 | +39.34% | 17 | 34 | 39.14% |
| TTD240119C00080000 | 2023-12-01 3:58PM EST | 2024-01-19 | 1.24 | 1.23 | 1.26 | +0.28 | +29.17% | 196 | 3,608 | 38.23% |
| TTD240216C00080000 | 2023-12-01 3:30PM EST | 2024-02-16 | 3.40 | 3.15 | 3.40 | +0.52 | +18.06% | 46 | 703 | 49.35% |
| TTD240315C00080000 | 2023-12-01 3:48PM EST | 2024-03-15 | 4.47 | 4.40 | 4.50 | +0.37 | +9.02% | 30 | 1,198 | 49.81% |
| TTD240419C00080000 | 2023-12-01 10:21AM EST | 2024-04-19 | 5.07 | 5.30 | 5.40 | +0.11 | +2.22% | 2 | 277 | 48.35% |
| TTD240621C00080000 | 2023-12-01 1:26PM EST | 2024-06-21 | 7.65 | 7.55 | 7.85 | +0.85 | +12.50% | 1 | 832 | 51.07% |
| TTD240719C00080000 | 2023-11-29 10:57AM EST | 2024-07-19 | 7.90 | 7.60 | 8.75 | 0.00 | - | 6 | 9 | 52.52% |
| TTD240920C00080000 | 2023-11-30 10:01AM EST | 2024-09-20 | 9.45 | 9.90 | 10.45 | 0.00 | - | 14 | 91 | 52.09% |
| TTD250117C00080000 | 2023-12-01 2:36PM EST | 2025-01-17 | 13.00 | 12.45 | 13.10 | +1.08 | +9.06% | 4 | 1,675 | 52.50% |
| TTD260116C00080000 | 2023-11-28 1:45PM EST | 2026-01-16 | 17.70 | 17.35 | 20.20 | 0.00 | - | 6 | 70 | 52.87% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231208P00080000 | 2023-11-22 9:49AM EST | 2023-12-08 | 13.15 | 8.10 | 8.70 | 0.00 | - | 66 | 80 | 66.89% |
| TTD231215P00080000 | 2023-11-28 1:53PM EST | 2023-12-15 | 11.25 | 7.95 | 9.15 | 0.00 | - | 1 | 94 | 60.25% |
| TTD231222P00080000 | 2023-11-10 1:38PM EST | 2023-12-22 | 15.60 | 8.05 | 9.10 | 0.00 | - | - | 0 | 47.41% |
| TTD240119P00080000 | 2023-11-30 3:07PM EST | 2024-01-19 | 9.15 | 8.65 | 9.95 | -0.80 | -8.04% | 2 | 2,264 | 41.80% |
| TTD240315P00080000 | 2023-12-01 12:45PM EST | 2024-03-15 | 11.65 | 11.55 | 11.85 | -2.99 | -20.42% | 1 | 637 | 42.55% |
| TTD240419P00080000 | 2023-11-21 9:30AM EST | 2024-04-19 | 15.42 | 12.20 | 12.45 | 0.00 | - | 20 | 70 | 40.43% |
| TTD240621P00080000 | 2023-11-15 1:21PM EST | 2024-06-21 | 16.10 | 13.70 | 14.25 | 0.00 | - | 4 | 1,065 | 42.30% |
| TTD240920P00080000 | 2023-11-17 1:46PM EST | 2024-09-20 | 18.60 | 14.95 | 16.40 | 0.00 | - | 3 | 3 | 43.61% |
| TTD250117P00080000 | 2023-11-29 10:03AM EST | 2025-01-17 | 17.15 | 17.05 | 17.95 | 0.00 | - | 1 | 1,509 | 41.90% |
| TTD260116P00080000 | 2023-11-14 3:49PM EST | 2026-01-16 | 23.13 | 19.30 | 23.95 | 0.00 | - | 1 | 71 | 45.01% |
© 2023 Yahoo. All rights reserved.