The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221216C00090000 | 2022-11-21 2:22PM EST | 2022-12-16 | 0.01 | 0.00 | 0.07 | 0.00 | - | 24 | 409 | 107.03% |
| TTD230120C00090000 | 2022-12-01 3:19PM EST | 2023-01-20 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 14 | 2,812 | 61.72% |
| TTD230317C00090000 | 2022-11-28 2:56PM EST | 2023-03-17 | 0.34 | 0.38 | 0.43 | 0.00 | - | 7 | 499 | 59.91% |
| TTD230421C00090000 | 2022-11-30 3:54PM EST | 2023-04-21 | 0.77 | 0.59 | 0.68 | 0.00 | - | 49 | 308 | 57.08% |
| TTD230616C00090000 | 2022-12-01 1:07PM EST | 2023-06-16 | 1.48 | 1.40 | 1.53 | -0.05 | -3.27% | 1 | 447 | 59.40% |
| TTD240119C00090000 | 2022-11-30 2:31PM EST | 2024-01-19 | 5.00 | 4.85 | 5.20 | 0.00 | - | 9 | 1,139 | 62.31% |
| TTD250117C00090000 | 2022-11-23 2:03PM EST | 2025-01-17 | 9.82 | 9.65 | 11.30 | 0.00 | - | 6 | 45 | 64.37% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221216P00090000 | 2022-09-28 12:42PM EST | 2022-12-16 | 29.55 | 35.90 | 36.65 | 0.00 | - | 1 | 6 | 0.00% |
| TTD230120P00090000 | 2022-11-22 2:20PM EST | 2023-01-20 | 42.45 | 37.75 | 38.45 | 0.00 | - | 160 | 83 | 53.13% |
| TTD230421P00090000 | 2022-10-07 2:33PM EST | 2023-04-21 | 35.50 | 43.85 | 44.50 | 0.00 | - | 8 | 49 | 115.63% |
| TTD230616P00090000 | 2022-11-04 1:09PM EST | 2023-06-16 | 45.60 | 38.10 | 38.65 | 0.00 | - | 28 | 29 | 47.12% |
| TTD240119P00090000 | 2022-11-09 11:31AM EST | 2024-01-19 | 48.25 | 39.70 | 40.35 | 0.00 | - | 43 | 390 | 46.73% |
| TTD250117P00090000 | 2022-11-08 2:07PM EST | 2025-01-17 | 49.62 | 41.60 | 43.50 | 0.00 | - | 6 | 8 | 46.97% |
© 2022 Yahoo. All rights reserved.
