The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00059000 | 2024-05-08 3:23PM EDT | 59.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTD240510C00063000 | 2024-05-07 12:14PM EDT | 63.00 | 28.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240510C00064000 | 2024-05-08 1:04PM EDT | 64.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240510C00065000 | 2024-05-09 10:14AM EDT | 65.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240510C00066000 | 2024-05-09 9:39AM EDT | 66.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TTD240510C00067000 | 2024-05-01 3:23PM EDT | 67.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240510C00068000 | 2024-05-09 9:39AM EDT | 68.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTD240510C00070000 | 2024-05-09 3:14PM EDT | 70.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TTD240510C00071000 | 2024-04-18 1:34PM EDT | 71.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240510C00072000 | 2024-05-09 9:47AM EDT | 72.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240510C00073000 | 2024-05-08 3:57PM EDT | 73.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 50 | 120 | 0.00% |
| TTD240510C00074000 | 2024-05-09 9:36AM EDT | 74.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| TTD240510C00075000 | 2024-05-09 11:00AM EDT | 75.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 134 | 75 | 0.00% |
| TTD240510C00076000 | 2024-05-09 9:36AM EDT | 76.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TTD240510C00077000 | 2024-05-09 1:27PM EDT | 77.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 62 | 78 | 0.00% |
| TTD240510C00078000 | 2024-05-09 11:44AM EDT | 78.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 97 | 133 | 0.00% |
| TTD240510C00079000 | 2024-05-09 9:59AM EDT | 79.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| TTD240510C00080000 | 2024-05-09 2:16PM EDT | 80.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 51 | 478 | 0.00% |
| TTD240510C00081000 | 2024-05-09 2:27PM EDT | 81.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 54 | 112 | 0.00% |
| TTD240510C00082000 | 2024-05-09 1:53PM EDT | 82.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 14 | 123 | 0.00% |
| TTD240510C00083000 | 2024-05-09 12:02PM EDT | 83.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 182 | 309 | 0.00% |
| TTD240510C00084000 | 2024-05-09 2:17PM EDT | 84.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 18 | 279 | 0.00% |
| TTD240510C00085000 | 2024-05-09 3:59PM EDT | 85.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 367 | 507 | 0.00% |
| TTD240510C00086000 | 2024-05-09 3:55PM EDT | 86.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 491 | 1,082 | 0.00% |
| TTD240510C00087000 | 2024-05-09 3:57PM EDT | 87.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 878 | 1,058 | 0.00% |
| TTD240510C00088000 | 2024-05-09 3:55PM EDT | 88.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,478 | 1,176 | 0.00% |
| TTD240510C00089000 | 2024-05-09 3:57PM EDT | 89.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,475 | 1,119 | 3.13% |
| TTD240510C00090000 | 2024-05-09 3:59PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5,738 | 4,187 | 6.25% |
| TTD240510C00091000 | 2024-05-09 3:56PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,499 | 1,401 | 12.50% |
| TTD240510C00092000 | 2024-05-09 3:58PM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,394 | 2,188 | 25.00% |
| TTD240510C00093000 | 2024-05-09 3:58PM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 364 | 535 | 25.00% |
| TTD240510C00094000 | 2024-05-09 3:57PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,652 | 2,356 | 25.00% |
| TTD240510C00095000 | 2024-05-09 3:58PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,018 | 3,583 | 25.00% |
| TTD240510C00096000 | 2024-05-09 3:30PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 271 | 50.00% |
| TTD240510C00097000 | 2024-05-09 3:32PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 2,714 | 50.00% |
| TTD240510C00098000 | 2024-05-09 3:56PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 270 | 2,444 | 50.00% |
| TTD240510C00099000 | 2024-05-09 3:42PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 383 | 828 | 50.00% |
| TTD240510C00100000 | 2024-05-09 3:54PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 523 | 3,250 | 50.00% |
| TTD240510C00101000 | 2024-05-09 2:43PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 558 | 50.00% |
| TTD240510C00102000 | 2024-05-09 3:10PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 399 | 50.00% |
| TTD240510C00103000 | 2024-05-09 1:13PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 1,309 | 50.00% |
| TTD240510C00104000 | 2024-05-09 3:42PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 867 | 50.00% |
| TTD240510C00105000 | 2024-05-09 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 482 | 2,926 | 50.00% |
| TTD240510C00106000 | 2024-05-09 3:52PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 364 | 50.00% |
| TTD240510C00107000 | 2024-05-09 2:37PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 1,035 | 50.00% |
| TTD240510C00108000 | 2024-05-09 2:14PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 267 | 50.00% |
| TTD240510C00109000 | 2024-05-09 12:17PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 729 | 50.00% |
| TTD240510C00110000 | 2024-05-09 3:36PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 310 | 998 | 50.00% |
| TTD240510C00111000 | 2024-05-09 10:05AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 459 | 50.00% |
| TTD240510C00112000 | 2024-05-09 9:56AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 50.00% |
| TTD240510C00113000 | 2024-05-09 10:06AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 82 | 50.00% |
| TTD240510C00114000 | 2024-05-08 3:38PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| TTD240510C00115000 | 2024-05-09 11:24AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 779 | 50.00% |
| TTD240510C00116000 | 2024-05-08 3:26PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 734 | 50.00% |
| TTD240510C00117000 | 2024-05-08 3:37PM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TTD240510C00120000 | 2024-05-08 3:59PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 164 | 50.00% |
| TTD240510C00121000 | 2024-05-08 3:53PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 67 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00045000 | 2024-05-08 3:56PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 50.00% |
| TTD240510P00050000 | 2024-05-08 3:59PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 116 | 50.00% |
| TTD240510P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| TTD240510P00056000 | 2024-05-09 9:36AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TTD240510P00058000 | 2024-05-01 11:25AM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 4 | 100.00% |
| TTD240510P00060000 | 2024-05-09 11:05AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 95 | 50.00% |
| TTD240510P00061000 | 2024-05-08 3:06PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 47 | 50.00% |
| TTD240510P00062000 | 2024-05-08 2:28PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| TTD240510P00063000 | 2024-05-09 9:31AM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| TTD240510P00064000 | 2024-05-08 3:54PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 84 | 50.00% |
| TTD240510P00065000 | 2024-05-09 2:53PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 872 | 50.00% |
| TTD240510P00066000 | 2024-05-09 12:04PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 77 | 50.00% |
| TTD240510P00067000 | 2024-05-09 1:07PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 237 | 50.00% |
| TTD240510P00068000 | 2024-05-09 3:12PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 276 | 50.00% |
| TTD240510P00069000 | 2024-05-09 2:54PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 189 | 268 | 50.00% |
| TTD240510P00070000 | 2024-05-09 3:19PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 863 | 3,389 | 50.00% |
| TTD240510P00071000 | 2024-05-09 2:37PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 758 | 912 | 50.00% |
| TTD240510P00072000 | 2024-05-09 2:40PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 907 | 995 | 50.00% |
| TTD240510P00073000 | 2024-05-09 3:22PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 302 | 1,380 | 50.00% |
| TTD240510P00074000 | 2024-05-09 3:37PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 455 | 688 | 50.00% |
| TTD240510P00075000 | 2024-05-09 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,286 | 5,386 | 50.00% |
| TTD240510P00076000 | 2024-05-09 3:48PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 597 | 50.00% |
| TTD240510P00077000 | 2024-05-09 3:06PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 653 | 50.00% |
| TTD240510P00078000 | 2024-05-09 2:19PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 347 | 361 | 50.00% |
| TTD240510P00079000 | 2024-05-09 1:11PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 384 | 50.00% |
| TTD240510P00080000 | 2024-05-09 3:56PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,954 | 3,531 | 50.00% |
| TTD240510P00081000 | 2024-05-09 3:43PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 729 | 1,900 | 50.00% |
| TTD240510P00082000 | 2024-05-09 3:20PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 579 | 1,956 | 50.00% |
| TTD240510P00083000 | 2024-05-09 3:47PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,147 | 946 | 25.00% |
| TTD240510P00084000 | 2024-05-09 3:42PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,066 | 1,203 | 25.00% |
| TTD240510P00085000 | 2024-05-09 3:31PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,397 | 1,619 | 25.00% |
| TTD240510P00086000 | 2024-05-09 3:59PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 839 | 2,175 | 12.50% |
| TTD240510P00087000 | 2024-05-09 3:54PM EDT | 87.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,050 | 1,077 | 12.50% |
| TTD240510P00088000 | 2024-05-09 3:56PM EDT | 88.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 950 | 695 | 3.13% |
| TTD240510P00089000 | 2024-05-09 3:24PM EDT | 89.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 449 | 739 | 0.00% |
| TTD240510P00090000 | 2024-05-09 3:54PM EDT | 90.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 106 | 516 | 0.00% |
| TTD240510P00091000 | 2024-05-09 3:59PM EDT | 91.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 12 | 230 | 0.00% |
| TTD240510P00092000 | 2024-05-09 10:52AM EDT | 92.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 111 | 197 | 0.00% |
| TTD240510P00093000 | 2024-05-09 2:14PM EDT | 93.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 0.00% |
| TTD240510P00094000 | 2024-05-09 11:35AM EDT | 94.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 0.00% |
| TTD240510P00095000 | 2024-05-09 3:20PM EDT | 95.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 56 | 81 | 0.00% |
| TTD240510P00096000 | 2024-05-09 2:14PM EDT | 96.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| TTD240510P00097000 | 2024-05-09 10:57AM EDT | 97.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TTD240510P00098000 | 2024-05-09 9:39AM EDT | 98.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| TTD240510P00099000 | 2024-05-09 10:29AM EDT | 99.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TTD240510P00100000 | 2024-05-09 11:26AM EDT | 100.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 18 | 8 | 0.00% |
| TTD240510P00101000 | 2024-05-09 12:17PM EDT | 101.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240510P00102000 | 2024-05-09 10:47AM EDT | 102.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240510P00103000 | 2024-05-09 11:01AM EDT | 103.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240510P00104000 | 2024-05-08 9:44AM EDT | 104.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTD240510P00105000 | 2024-05-09 3:14PM EDT | 105.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240510P00106000 | 2024-05-09 11:07AM EDT | 106.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240510P00109000 | 2024-05-09 9:39AM EDT | 109.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTD240510P00111000 | 2024-05-09 9:39AM EDT | 111.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240510P00113000 | 2024-05-09 9:39AM EDT | 113.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.