The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527C00085000 | 2022-05-24 9:37AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD220603C00085000 | 2022-05-16 10:14AM EDT | 2022-06-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTD220610C00085000 | 2022-05-12 10:36AM EDT | 2022-06-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD220617C00085000 | 2022-05-24 11:54AM EDT | 2022-06-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD220624C00085000 | 2022-05-24 9:34AM EDT | 2022-06-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220715C00085000 | 2022-05-24 3:41PM EDT | 2022-07-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| TTD221021C00085000 | 2022-05-24 1:27PM EDT | 2022-10-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TTD230120C00085000 | 2022-05-24 2:37PM EDT | 2023-01-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240119C00085000 | 2022-05-24 3:20PM EDT | 2024-01-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603P00085000 | 2022-05-06 12:48PM EDT | 2022-06-03 | 33.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220617P00085000 | 2022-05-23 3:11PM EDT | 2022-06-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD220715P00085000 | 2022-05-23 2:26PM EDT | 2022-07-15 | 33.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TTD221021P00085000 | 2022-05-13 3:29PM EDT | 2022-10-21 | 34.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD230120P00085000 | 2022-05-23 10:30AM EDT | 2023-01-20 | 37.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240119P00085000 | 2022-05-11 2:46PM EDT | 2024-01-19 | 46.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
