The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:95.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221216C00095000 | 2022-11-15 9:53AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 814 | 50.00% |
| TTD230120C00095000 | 2022-12-01 1:53PM EST | 2023-01-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,598 | 50.00% |
| TTD230317C00095000 | 2022-12-05 12:01PM EST | 2023-03-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,022 | 25.00% |
| TTD230421C00095000 | 2022-12-02 3:09PM EST | 2023-04-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 13 | 217 | 25.00% |
| TTD230616C00095000 | 2022-12-05 1:02PM EST | 2023-06-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 898 | 25.00% |
| TTD240119C00095000 | 2022-12-02 3:59PM EST | 2024-01-19 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 12.50% |
| TTD250117C00095000 | 2022-12-02 12:24PM EST | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 12.50% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD221216P00095000 | 2022-08-31 8:44AM EST | 2022-12-16 | 31.45 | 34.00 | 35.90 | 0.00 | - | 3 | 4 | 0.00% |
| TTD230120P00095000 | 2022-10-26 9:58AM EST | 2023-01-20 | 39.05 | 45.30 | 45.85 | 0.00 | - | 3 | 0 | 133.59% |
| TTD230317P00095000 | 2022-10-20 9:40AM EST | 2023-03-17 | 38.55 | 44.90 | 45.60 | 0.00 | - | 1 | 1 | 83.98% |
| TTD230421P00095000 | 2022-10-17 9:50AM EST | 2023-04-21 | 42.00 | 44.95 | 45.85 | 0.00 | - | 1 | 11 | 74.85% |
| TTD230616P00095000 | 2022-11-16 2:52PM EST | 2023-06-16 | 44.15 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| TTD240119P00095000 | 2022-11-10 12:33PM EST | 2024-01-19 | 48.40 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 0.00% |
| TTD250117P00095000 | 2022-11-09 10:57AM EST | 2025-01-17 | 54.01 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
© 2022 Yahoo. All rights reserved.
