The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230929C00045000 | 2023-09-13 10:10AM EDT | 45.00 | 40.46 | 31.15 | 31.65 | 0.00 | - | - | 130 | 179.69% |
| TTD230929C00050000 | 2023-09-15 3:41PM EDT | 50.00 | 33.57 | 26.05 | 26.70 | 0.00 | - | - | 146 | 134.38% |
| TTD230929C00060000 | 2023-09-15 12:56PM EDT | 60.00 | 23.46 | 16.20 | 16.75 | 0.00 | - | 2 | 7 | 103.91% |
| TTD230929C00065000 | 2023-09-21 9:41AM EDT | 65.00 | 12.76 | 11.15 | 11.85 | 0.00 | - | 5 | 163 | 76.95% |
| TTD230929C00069000 | 2023-09-21 2:57PM EDT | 69.00 | 7.40 | 7.35 | 7.85 | 0.00 | - | 6 | 7 | 60.25% |
| TTD230929C00070000 | 2023-09-22 9:38AM EDT | 70.00 | 6.54 | 6.45 | 6.75 | +0.28 | +4.47% | 7 | 4 | 53.81% |
| TTD230929C00071000 | 2023-09-21 11:34AM EDT | 71.00 | 6.07 | 5.55 | 5.80 | +0.42 | +7.43% | 10 | 6 | 51.07% |
| TTD230929C00072000 | 2023-09-22 2:27PM EDT | 72.00 | 4.90 | 4.60 | 5.00 | +0.10 | +2.08% | 3 | 20 | 57.08% |
| TTD230929C00073000 | 2023-09-22 3:35PM EDT | 73.00 | 4.41 | 3.85 | 4.05 | +0.31 | +7.56% | 4 | 77 | 50.54% |
| TTD230929C00074000 | 2023-09-22 10:08AM EDT | 74.00 | 3.40 | 3.10 | 3.30 | +0.30 | +9.68% | 1 | 57 | 49.37% |
| TTD230929C00075000 | 2023-09-22 2:47PM EDT | 75.00 | 2.69 | 2.40 | 2.57 | +0.17 | +6.75% | 30 | 117 | 46.92% |
| TTD230929C00076000 | 2023-09-22 3:57PM EDT | 76.00 | 1.87 | 1.85 | 1.91 | -0.07 | -3.61% | 143 | 65 | 44.39% |
| TTD230929C00077000 | 2023-09-22 3:48PM EDT | 77.00 | 1.41 | 1.34 | 1.40 | +0.12 | +9.30% | 203 | 264 | 43.51% |
| TTD230929C00078000 | 2023-09-22 3:57PM EDT | 78.00 | 0.98 | 0.95 | 1.00 | +0.06 | +6.52% | 71 | 208 | 43.07% |
| TTD230929C00079000 | 2023-09-22 2:32PM EDT | 79.00 | 0.70 | 0.65 | 0.69 | +0.07 | +11.11% | 45 | 282 | 42.68% |
| TTD230929C00080000 | 2023-09-22 3:54PM EDT | 80.00 | 0.43 | 0.41 | 0.47 | -0.01 | -2.27% | 115 | 1,055 | 42.77% |
| TTD230929C00081000 | 2023-09-22 3:54PM EDT | 81.00 | 0.26 | 0.27 | 0.32 | -0.04 | -13.33% | 79 | 279 | 43.26% |
| TTD230929C00082000 | 2023-09-22 3:36PM EDT | 82.00 | 0.20 | 0.17 | 0.21 | -0.03 | -13.04% | 51 | 358 | 43.56% |
| TTD230929C00083000 | 2023-09-22 3:56PM EDT | 83.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 132 | 143 | 44.14% |
| TTD230929C00084000 | 2023-09-22 3:46PM EDT | 84.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 33 | 210 | 45.51% |
| TTD230929C00085000 | 2023-09-22 3:40PM EDT | 85.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 65 | 318 | 46.68% |
| TTD230929C00086000 | 2023-09-22 2:18PM EDT | 86.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 7 | 127 | 48.05% |
| TTD230929C00087000 | 2023-09-22 12:11PM EDT | 87.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 9 | 83 | 50.00% |
| TTD230929C00088000 | 2023-09-22 2:04PM EDT | 88.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 26 | 300 | 50.00% |
| TTD230929C00089000 | 2023-09-20 3:28PM EDT | 89.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 6 | 77 | 53.52% |
| TTD230929C00090000 | 2023-09-22 10:34AM EDT | 90.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 301 | 57.03% |
| TTD230929C00091000 | 2023-09-22 11:37AM EDT | 91.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 58 | 56.25% |
| TTD230929C00092000 | 2023-09-22 3:21PM EDT | 92.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 61 | 59.38% |
| TTD230929C00093000 | 2023-09-18 1:43PM EDT | 93.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 248 | 62.50% |
| TTD230929C00094000 | 2023-09-19 9:44AM EDT | 94.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 65.63% |
| TTD230929C00095000 | 2023-09-22 11:32AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 85 | 386 | 65.63% |
| TTD230929C00097000 | 2023-09-12 12:19PM EDT | 97.00 | 0.27 | 0.00 | 0.02 | 0.00 | - | - | 5 | 70.31% |
| TTD230929C00100000 | 2023-09-13 1:32PM EDT | 100.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 9 | 14 | 78.13% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD230929P00055000 | 2023-09-15 9:39AM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 8 | 115.63% |
| TTD230929P00060000 | 2023-09-20 11:19AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 76.56% |
| TTD230929P00065000 | 2023-09-22 2:17PM EDT | 65.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 6 | 73 | 57.03% |
| TTD230929P00067000 | 2023-09-22 3:43PM EDT | 67.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 38 | 18 | 54.69% |
| TTD230929P00068000 | 2023-09-22 3:43PM EDT | 68.00 | 0.06 | 0.07 | 0.09 | -0.08 | -57.14% | 34 | 5 | 51.95% |
| TTD230929P00069000 | 2023-09-15 1:38PM EDT | 69.00 | 0.11 | 0.11 | 0.12 | +0.06 | +120.00% | 10 | 8 | 50.20% |
| TTD230929P00070000 | 2023-09-22 3:47PM EDT | 70.00 | 0.14 | 0.15 | 0.18 | -0.10 | -41.67% | 27 | 104 | 49.32% |
| TTD230929P00071000 | 2023-09-22 3:50PM EDT | 71.00 | 0.20 | 0.19 | 0.28 | -0.18 | -47.37% | 5 | 48 | 48.83% |
| TTD230929P00072000 | 2023-09-22 3:45PM EDT | 72.00 | 0.30 | 0.30 | 0.40 | -0.17 | -36.17% | 27 | 65 | 47.36% |
| TTD230929P00073000 | 2023-09-22 3:53PM EDT | 73.00 | 0.50 | 0.46 | 0.57 | -0.24 | -32.43% | 40 | 86 | 46.09% |
| TTD230929P00074000 | 2023-09-22 3:56PM EDT | 74.00 | 0.76 | 0.69 | 0.82 | -0.29 | -27.62% | 138 | 590 | 45.51% |
| TTD230929P00075000 | 2023-09-22 3:45PM EDT | 75.00 | 0.95 | 1.01 | 1.09 | -0.46 | -32.62% | 99 | 484 | 43.41% |
| TTD230929P00076000 | 2023-09-22 3:55PM EDT | 76.00 | 1.45 | 1.41 | 1.48 | -0.28 | -16.18% | 162 | 775 | 42.33% |
| TTD230929P00077000 | 2023-09-22 3:57PM EDT | 77.00 | 1.94 | 1.91 | 1.98 | -0.36 | -15.65% | 63 | 125 | 41.70% |
| TTD230929P00078000 | 2023-09-22 3:57PM EDT | 78.00 | 2.54 | 2.47 | 2.57 | -0.36 | -12.41% | 33 | 1,864 | 40.87% |
| TTD230929P00079000 | 2023-09-22 1:28PM EDT | 79.00 | 3.10 | 3.15 | 3.35 | -0.30 | -8.82% | 10 | 180 | 42.97% |
| TTD230929P00080000 | 2023-09-22 3:36PM EDT | 80.00 | 4.15 | 3.85 | 4.10 | -0.13 | -3.04% | 144 | 235 | 42.09% |
| TTD230929P00081000 | 2023-09-22 3:32PM EDT | 81.00 | 4.25 | 4.75 | 5.05 | -1.51 | -26.22% | 12 | 648 | 46.63% |
| TTD230929P00082000 | 2023-09-22 1:49PM EDT | 82.00 | 5.31 | 5.65 | 6.00 | -0.94 | -15.04% | 11 | 206 | 50.49% |
| TTD230929P00083000 | 2023-09-22 3:46PM EDT | 83.00 | 6.33 | 6.55 | 6.95 | -0.86 | -11.96% | 18 | 289 | 53.71% |
| TTD230929P00084000 | 2023-09-22 1:13PM EDT | 84.00 | 6.96 | 7.55 | 7.90 | -1.18 | -14.50% | 2 | 33 | 56.25% |
| TTD230929P00085000 | 2023-09-22 1:03PM EDT | 85.00 | 7.93 | 8.45 | 8.90 | -1.02 | -11.40% | 6 | 65 | 61.33% |
| TTD230929P00086000 | 2023-09-22 2:31PM EDT | 86.00 | 9.70 | 9.30 | 9.90 | -0.30 | -3.00% | 1 | 125 | 66.21% |
| TTD230929P00087000 | 2023-09-15 12:18PM EDT | 87.00 | 10.80 | 10.30 | 10.95 | +6.10 | +129.79% | 1 | 6 | 74.12% |
| TTD230929P00088000 | 2023-09-19 10:00AM EDT | 88.00 | 8.70 | 11.15 | 11.90 | 0.00 | - | 3 | 100 | 75.49% |
| TTD230929P00089000 | 2023-09-21 10:20AM EDT | 89.00 | 12.40 | 12.30 | 12.90 | 0.00 | - | 1 | 0 | 79.98% |
| TTD230929P00090000 | 2023-09-20 2:27PM EDT | 90.00 | 10.65 | 13.30 | 13.95 | 0.00 | - | 3 | 0 | 87.89% |
| TTD230929P00091000 | 2023-09-14 12:40PM EDT | 91.00 | 6.55 | 14.35 | 14.95 | 0.00 | - | - | 1 | 92.38% |
| TTD230929P00092000 | 2023-09-12 10:21AM EDT | 92.00 | 5.35 | 15.40 | 15.90 | 0.00 | - | - | 1 | 92.77% |
| TTD230929P00094000 | 2023-09-18 10:37AM EDT | 94.00 | 11.70 | 17.35 | 18.00 | 0.00 | - | 4 | 4 | 69.53% |
| TTD230929P00095000 | 2023-09-19 9:37AM EDT | 95.00 | 14.34 | 18.25 | 18.90 | 0.00 | - | 2 | 2 | 104.88% |
| TTD230929P00096000 | 2023-09-12 10:21AM EDT | 96.00 | 8.70 | 19.35 | 19.90 | 0.00 | - | - | 1 | 108.79% |
© 2023 Yahoo. All rights reserved.
