The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220603C00095000 | 2022-04-28 3:35PM EDT | 2022-06-03 | 0.35 | 0.00 | 0.03 | 0.00 | - | 4 | 3 | 156.25% |
| TTD220617C00095000 | 2022-05-16 10:57AM EDT | 2022-06-17 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 400 | 93.75% |
| TTD220715C00095000 | 2022-05-27 11:13AM EDT | 2022-07-15 | 0.05 | 0.04 | 0.18 | -0.01 | -16.67% | 1 | 660 | 75.39% |
| TTD221021C00095000 | 2022-05-27 3:53PM EDT | 2022-10-21 | 1.23 | 1.22 | 1.25 | +0.29 | +30.85% | 30 | 901 | 69.07% |
| TTD230120C00095000 | 2022-05-26 2:13PM EDT | 2023-01-20 | 1.89 | 2.33 | 2.53 | 0.00 | - | 4 | 378 | 65.76% |
| TTD240119C00095000 | 2022-05-26 9:30AM EDT | 2024-01-19 | 5.70 | 7.65 | 7.95 | 0.00 | - | 2 | 346 | 64.70% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220617P00095000 | 2022-05-16 9:40AM EDT | 2022-06-17 | 41.20 | 42.10 | 43.05 | 0.00 | - | 1 | 1 | 107.42% |
| TTD220715P00095000 | 2022-05-13 9:43AM EDT | 2022-07-15 | 46.76 | 42.30 | 42.90 | 0.00 | - | 2 | 73 | 73.44% |
| TTD221021P00095000 | 2022-05-20 11:49AM EDT | 2022-10-21 | 43.30 | 43.20 | 43.50 | 0.00 | - | 1 | 167 | 62.96% |
| TTD230120P00095000 | 2022-05-19 9:37AM EDT | 2023-01-20 | 44.34 | 43.90 | 44.30 | 0.00 | - | 1 | 64 | 58.11% |
| TTD240119P00095000 | 2022-05-23 12:29PM EDT | 2024-01-19 | 47.30 | 47.30 | 47.85 | 0.00 | - | 3 | 206 | 53.72% |
© 2022 Yahoo. All rights reserved.
