The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221216C00085000 | 2022-12-01 10:58AM EST | 2022-12-16 | 0.07 | 0.00 | 0.05 | +0.03 | +75.00% | 1 | 431 | 93.75% |
| TTD230120C00085000 | 2022-12-01 3:34PM EST | 2023-01-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 12 | 1,094 | 58.98% |
| TTD230317C00085000 | 2022-12-01 2:10PM EST | 2023-03-17 | 0.61 | 0.59 | 0.63 | -0.14 | -18.67% | 2 | 304 | 60.21% |
| TTD230421C00085000 | 2022-11-30 3:45PM EST | 2023-04-21 | 0.99 | 0.89 | 1.01 | 0.00 | - | 15 | 659 | 58.08% |
| TTD230616C00085000 | 2022-12-01 2:25PM EST | 2023-06-16 | 1.99 | 1.88 | 1.96 | +0.34 | +20.61% | 37 | 706 | 59.99% |
| TTD240119C00085000 | 2022-12-01 11:12AM EST | 2024-01-19 | 5.95 | 5.55 | 6.00 | +1.15 | +23.96% | 8 | 839 | 62.75% |
| TTD250117C00085000 | 2022-11-30 3:50PM EST | 2025-01-17 | 11.25 | 10.60 | 12.10 | 0.00 | - | 5 | 30 | 64.74% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221216P00085000 | 2022-10-20 8:47AM EST | 2022-12-16 | 29.30 | 34.95 | 35.50 | 0.00 | - | 2 | 0 | 218.31% |
| TTD230120P00085000 | 2022-11-22 2:57PM EST | 2023-01-20 | 37.15 | 32.75 | 33.30 | 0.00 | - | 150 | 7 | 70.70% |
| TTD230317P00085000 | 2022-11-30 3:08PM EST | 2023-03-17 | 33.85 | 32.80 | 33.30 | 0.00 | - | 4 | 84 | 48.93% |
| TTD230421P00085000 | 2022-11-16 3:02PM EST | 2023-04-21 | 34.35 | 32.90 | 33.35 | 0.00 | - | 2 | 17 | 44.09% |
| TTD230616P00085000 | 2022-11-07 1:06PM EST | 2023-06-16 | 42.32 | 33.50 | 33.75 | 0.00 | - | 9 | 13 | 45.12% |
| TTD240119P00085000 | 2022-11-21 11:21AM EST | 2024-01-19 | 38.40 | 35.55 | 35.80 | 0.00 | - | 7 | 742 | 46.50% |
| TTD250117P00085000 | 2022-11-15 3:51PM EST | 2025-01-17 | 38.30 | 37.45 | 39.65 | 0.00 | - | 9 | 5 | 48.64% |
© 2022 Yahoo. All rights reserved.
