The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220812C00025000 | 2022-08-11 3:58PM EDT | 25.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD220812C00033000 | 2022-08-02 9:56AM EDT | 33.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD220812C00034000 | 2022-08-03 2:51PM EDT | 34.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00034500 | 2022-08-04 11:23AM EDT | 34.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD220812C00035000 | 2022-08-09 12:12PM EDT | 35.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00037000 | 2022-08-03 9:47AM EDT | 37.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00037500 | 2022-08-02 11:30AM EDT | 37.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD220812C00038000 | 2022-08-03 12:11PM EDT | 38.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00039000 | 2022-08-04 12:03PM EDT | 39.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00039500 | 2022-08-04 2:53PM EDT | 39.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00040000 | 2022-08-11 3:18PM EDT | 40.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD220812C00040500 | 2022-08-09 11:02AM EDT | 40.50 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00041000 | 2022-08-03 10:35AM EDT | 41.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD220812C00041500 | 2022-08-11 10:40AM EDT | 41.50 | 34.66 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TTD220812C00042000 | 2022-08-11 2:46PM EDT | 42.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD220812C00042500 | 2022-08-04 12:41PM EDT | 42.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00043000 | 2022-08-11 3:33PM EDT | 43.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00043500 | 2022-08-11 10:58AM EDT | 43.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00044000 | 2022-08-10 9:57AM EDT | 44.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TTD220812C00044500 | 2022-08-11 10:40AM EDT | 44.50 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD220812C00045000 | 2022-08-11 3:37PM EDT | 45.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD220812C00045500 | 2022-08-10 10:10AM EDT | 45.50 | 27.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD220812C00046000 | 2022-08-11 3:14PM EDT | 46.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD220812C00046500 | 2022-08-10 11:44AM EDT | 46.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD220812C00047000 | 2022-08-11 11:08AM EDT | 47.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00047500 | 2022-08-11 11:53AM EDT | 47.50 | 25.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD220812C00048000 | 2022-08-11 11:14AM EDT | 48.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| TTD220812C00048500 | 2022-08-10 1:54PM EDT | 48.50 | 25.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTD220812C00049000 | 2022-08-11 3:45PM EDT | 49.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TTD220812C00049500 | 2022-08-11 2:40PM EDT | 49.50 | 23.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD220812C00050000 | 2022-08-11 3:26PM EDT | 50.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TTD220812C00051000 | 2022-08-11 3:58PM EDT | 51.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TTD220812C00052000 | 2022-08-11 3:53PM EDT | 52.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| TTD220812C00053000 | 2022-08-11 3:58PM EDT | 53.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TTD220812C00054000 | 2022-08-11 3:03PM EDT | 54.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TTD220812C00055000 | 2022-08-11 3:52PM EDT | 55.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| TTD220812C00056000 | 2022-08-11 2:57PM EDT | 56.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TTD220812C00057000 | 2022-08-11 3:27PM EDT | 57.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TTD220812C00058000 | 2022-08-11 3:58PM EDT | 58.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TTD220812C00059000 | 2022-08-11 3:01PM EDT | 59.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD220812C00060000 | 2022-08-11 3:25PM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TTD220812C00061000 | 2022-08-11 3:10PM EDT | 61.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TTD220812C00062000 | 2022-08-11 11:06AM EDT | 62.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTD220812C00063000 | 2022-08-11 2:57PM EDT | 63.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TTD220812C00064000 | 2022-08-11 3:58PM EDT | 64.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| TTD220812C00065000 | 2022-08-11 3:58PM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4,090 | 0 | 0.00% |
| TTD220812C00066000 | 2022-08-11 3:36PM EDT | 66.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| TTD220812C00067000 | 2022-08-11 2:54PM EDT | 67.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TTD220812C00068000 | 2022-08-11 3:27PM EDT | 68.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TTD220812C00069000 | 2022-08-11 3:12PM EDT | 69.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| TTD220812C00070000 | 2022-08-11 3:58PM EDT | 70.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| TTD220812C00071000 | 2022-08-11 3:58PM EDT | 71.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| TTD220812C00072000 | 2022-08-11 3:57PM EDT | 72.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| TTD220812C00073000 | 2022-08-11 3:59PM EDT | 73.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 12.50% |
| TTD220812C00074000 | 2022-08-11 3:57PM EDT | 74.00 | 0.48 | - | - | -2.00 | -80.65% | - | - | 0.00% |
| TTD220812C00075000 | 2022-08-11 3:59PM EDT | 75.00 | 0.26 | - | - | -1.74 | -87.00% | - | - | 0.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD220812P00025000 | 2022-08-10 1:25PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD220812P00028000 | 2022-08-05 10:26AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TTD220812P00029000 | 2022-08-01 11:14AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD220812P00030000 | 2022-08-09 1:59PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| TTD220812P00030500 | 2022-08-03 10:30AM EDT | 30.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220812P00031000 | 2022-08-09 3:16PM EDT | 31.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| TTD220812P00031500 | 2022-08-05 10:54AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD220812P00032000 | 2022-08-02 3:41PM EDT | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220812P00032500 | 2022-08-08 10:22AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTD220812P00033000 | 2022-08-10 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD220812P00033500 | 2022-08-09 12:58PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TTD220812P00034000 | 2022-08-11 2:09PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD220812P00034500 | 2022-08-09 11:01AM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220812P00035000 | 2022-08-10 12:21PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD220812P00035500 | 2022-08-10 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TTD220812P00036000 | 2022-08-10 2:38PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| TTD220812P00036500 | 2022-08-09 3:54PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| TTD220812P00037000 | 2022-08-11 12:27PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD220812P00037500 | 2022-08-10 3:17PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TTD220812P00038000 | 2022-08-11 2:30PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TTD220812P00038500 | 2022-08-11 2:23PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD220812P00039000 | 2022-08-11 3:19PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD220812P00039500 | 2022-08-11 2:36PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD220812P00040000 | 2022-08-11 2:39PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| TTD220812P00040500 | 2022-08-11 2:36PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD220812P00041000 | 2022-08-11 12:05PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD220812P00041500 | 2022-08-11 2:16PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220812P00042000 | 2022-08-11 3:37PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TTD220812P00042500 | 2022-08-11 3:07PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TTD220812P00043000 | 2022-08-11 11:21AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TTD220812P00043500 | 2022-08-11 10:34AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD220812P00044000 | 2022-08-11 3:12PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TTD220812P00044500 | 2022-08-11 2:23PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD220812P00045000 | 2022-08-11 3:48PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TTD220812P00045500 | 2022-08-11 2:25PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TTD220812P00046000 | 2022-08-11 9:46AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD220812P00046500 | 2022-08-11 9:41AM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220812P00047000 | 2022-08-11 1:25PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 100.00% |
| TTD220812P00047500 | 2022-08-11 12:06PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TTD220812P00048000 | 2022-08-11 12:06PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD220812P00048500 | 2022-08-11 10:19AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TTD220812P00049000 | 2022-08-11 10:11AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| TTD220812P00049500 | 2022-08-11 9:49AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TTD220812P00050000 | 2022-08-11 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TTD220812P00051000 | 2022-08-11 9:30AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD220812P00052000 | 2022-08-11 3:58PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TTD220812P00053000 | 2022-08-11 3:49PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TTD220812P00054000 | 2022-08-11 3:36PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTD220812P00055000 | 2022-08-11 3:53PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| TTD220812P00056000 | 2022-08-11 10:46AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTD220812P00057000 | 2022-08-11 11:29AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TTD220812P00058000 | 2022-08-11 10:17AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD220812P00059000 | 2022-08-11 2:31PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TTD220812P00060000 | 2022-08-11 3:58PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 50.00% |
| TTD220812P00061000 | 2022-08-11 12:54PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TTD220812P00062000 | 2022-08-11 3:51PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 50.00% |
| TTD220812P00063000 | 2022-08-11 3:44PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| TTD220812P00065000 | 2022-08-11 3:59PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 50.00% |
| TTD220812P00066000 | 2022-08-11 3:42PM EDT | 66.00 | 0.12 | - | - | -0.21 | -63.64% | - | - | 0.00% |
| TTD220812P00068000 | 2022-08-11 3:59PM EDT | 68.00 | 0.28 | 0.17 | 0.50 | -0.29 | -50.88% | 3 | - | 102.34% |
| TTD220812P00070000 | 2022-08-11 3:59PM EDT | 70.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7,397 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
