The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527C00090000 | 2022-05-19 10:08AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD220603C00090000 | 2022-05-16 11:11AM EDT | 2022-06-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TTD220610C00090000 | 2022-05-24 10:25AM EDT | 2022-06-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TTD220617C00090000 | 2022-05-24 2:39PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 3,823 | 50.00% |
| TTD220715C00090000 | 2022-05-23 2:49PM EDT | 2022-07-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 534 | 50.00% |
| TTD221021C00090000 | 2022-05-24 2:51PM EDT | 2022-10-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 40 | 752 | 25.00% |
| TTD230120C00090000 | 2022-05-24 11:22AM EDT | 2023-01-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 1,843 | 25.00% |
| TTD240119C00090000 | 2022-05-24 11:04AM EDT | 2024-01-19 | 5.26 | 0.00 | 0.00 | 0.00 | - | 15 | 468 | 12.50% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220527P00090000 | 2022-05-16 12:13AM EDT | 2022-05-27 | 43.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD220617P00090000 | 2022-05-18 10:46AM EDT | 2022-06-17 | 36.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD220715P00090000 | 2022-05-24 2:14PM EDT | 2022-07-15 | 46.54 | 0.00 | 0.00 | 0.00 | - | 11 | 102 | 0.00% |
| TTD221021P00090000 | 2022-05-20 2:13PM EDT | 2022-10-21 | 40.59 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TTD230120P00090000 | 2022-05-24 2:14PM EDT | 2023-01-20 | 47.54 | 0.00 | 0.00 | 0.00 | - | 8 | 310 | 0.00% |
| TTD240119P00090000 | 2022-05-23 12:24PM EDT | 2024-01-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 0.00% |
© 2022 Yahoo. All rights reserved.
