NasdaqGS - Nasdaq Real Time Price USD
ServiceTitan, Inc. (TTAN)
126.71
-2.66
(-2.06%)
At close: May 20 at 4:00:00 PM EDT
131.00
+4.29
+(3.39%)
After hours: May 20 at 7:16:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTAN250620C00080000 | 4/21/2025 12:18 PM | 80 | 39.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TTAN250620C00090000 | 5/12/2025 3:54 PM | 90 | 34.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| TTAN250620C00100000 | 5/16/2025 3:24 PM | 100 | 34.74 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTAN250620C00105000 | 4/9/2025 3:58 PM | 105 | 7.13 | 24.10 | 27.40 | 0.00 | 0.00% | - | 1 | 88.60% |
| TTAN250620C00110000 | 5/16/2025 12:04 PM | 110 | 24.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTAN250620C00115000 | 5/19/2025 10:06 AM | 115 | 20.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTAN250620C00120000 | 5/16/2025 12:12 PM | 120 | 17.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| TTAN250620C00125000 | 5/19/2025 10:25 AM | 125 | 14.09 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| TTAN250620C00130000 | 5/20/2025 3:15 PM | 130 | 10.76 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| TTAN250620C00135000 | 5/20/2025 3:58 PM | 135 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| TTAN250620C00140000 | 5/20/2025 3:33 PM | 140 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| TTAN250620C00145000 | 5/20/2025 12:56 PM | 145 | 6.28 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 12.50% |
| TTAN250620C00150000 | 5/20/2025 11:54 AM | 150 | 5.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| TTAN250620C00160000 | 5/19/2025 10:09 AM | 160 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| TTAN250620C00165000 | 5/16/2025 3:24 PM | 165 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TTAN250620C00170000 | 5/20/2025 3:21 PM | 170 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TTAN250620C00175000 | 5/12/2025 10:05 AM | 175 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| TTAN250620C00185000 | 5/20/2025 9:32 AM | 185 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTAN250620P00050000 | 5/6/2025 9:52 AM | 50 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TTAN250620P00060000 | 4/25/2025 12:57 PM | 60 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TTAN250620P00065000 | 5/20/2025 1:29 PM | 65 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TTAN250620P00070000 | 5/6/2025 9:30 AM | 70 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TTAN250620P00080000 | 5/19/2025 9:30 AM | 80 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTAN250620P00085000 | 5/16/2025 2:22 PM | 85 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTAN250620P00090000 | 5/20/2025 3:13 PM | 90 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| TTAN250620P00095000 | 5/20/2025 11:12 AM | 95 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTAN250620P00100000 | 5/19/2025 12:52 PM | 100 | 4.59 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| TTAN250620P00105000 | 5/20/2025 3:11 PM | 105 | 5.23 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| TTAN250620P00110000 | 5/20/2025 2:27 PM | 110 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| TTAN250620P00115000 | 5/19/2025 2:23 PM | 115 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| TTAN250620P00120000 | 5/16/2025 3:09 PM | 120 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| TTAN250620P00125000 | 5/16/2025 3:59 PM | 125 | 11.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| TTAN250620P00130000 | 5/16/2025 3:24 PM | 130 | 13.88 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TTAN250620P00135000 | 4/23/2025 10:59 AM | 135 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TTAN250620P00140000 | 4/23/2025 11:54 AM | 140 | 26.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TTAN250620P00145000 | 5/12/2025 10:20 AM | 145 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TTAN250620P00150000 | 5/12/2025 9:48 AM | 150 | 32.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TTAN250620P00155000 | 4/21/2025 9:40 AM | 155 | 39.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DAVE Dave Inc.
196.04
+7.14%
IBTA Ibotta, Inc.
55.32
+1.10%
GWRE Guidewire Software, Inc.
215.30
-0.05%
DT Dynatrace, Inc.
53.25
-0.02%
GRND Grindr Inc.
24.31
+2.23%
IDCC InterDigital, Inc.
215.80
-0.72%
PCOR Procore Technologies, Inc.
69.63
-0.44%
DUOL Duolingo, Inc.
525.73
+1.06%
BULL Webull Corporation
12.21
+2.52%
MNDY monday.com Ltd.
302.07
+4.13%