The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00030000 | 2023-12-22 1:05PM EDT | 30.00 | 44.00 | 39.80 | 41.20 | 0.00 | - | 5 | 6 | 0.00% |
| TTD240621C00032500 | 2023-11-14 3:10PM EDT | 32.50 | 36.95 | 44.15 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00035000 | 2024-03-15 1:46PM EDT | 35.00 | 42.25 | 51.35 | 52.00 | 0.00 | - | 1 | 14 | 0.00% |
| TTD240621C00037500 | 2024-05-02 3:17PM EDT | 37.50 | 51.30 | 58.20 | 59.15 | 0.00 | - | 1 | 2 | 160.16% |
| TTD240621C00040000 | 2024-05-17 3:21PM EDT | 40.00 | 54.99 | 55.75 | 56.65 | 0.00 | - | 2 | 62 | 152.34% |
| TTD240621C00042500 | 2023-11-10 4:10PM EDT | 42.50 | 25.05 | 30.30 | 30.55 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00045000 | 2024-05-20 10:04AM EDT | 45.00 | 51.87 | 50.95 | 52.05 | +6.95 | +15.47% | 1 | 68 | 151.95% |
| TTD240621C00047500 | 2024-05-17 10:28AM EDT | 47.50 | 47.05 | 48.35 | 49.60 | 0.00 | - | 4 | 31 | 141.21% |
| TTD240621C00050000 | 2024-05-15 9:49AM EDT | 50.00 | 36.06 | 45.75 | 46.70 | 0.00 | - | 1 | 155 | 118.56% |
| TTD240621C00055000 | 2024-05-16 9:55AM EDT | 55.00 | 40.25 | 40.85 | 41.80 | 0.00 | - | 15 | 896 | 108.50% |
| TTD240621C00057500 | 2024-05-13 1:19PM EDT | 57.50 | 30.95 | 38.60 | 39.65 | 0.00 | - | 11 | 725 | 113.09% |
| TTD240621C00060000 | 2024-05-17 11:57AM EDT | 60.00 | 35.03 | 35.95 | 37.00 | 0.00 | - | 2 | 470 | 99.90% |
| TTD240621C00062500 | 2024-05-06 3:42PM EDT | 62.50 | 28.99 | 33.45 | 34.30 | 0.00 | - | 1 | 1,202 | 88.87% |
| TTD240621C00065000 | 2024-05-16 10:07AM EDT | 65.00 | 29.62 | 31.20 | 32.05 | 0.00 | - | 2 | 917 | 90.23% |
| TTD240621C00067500 | 2024-05-15 3:58PM EDT | 67.50 | 23.15 | 28.90 | 29.45 | 0.00 | - | 1 | 133 | 84.47% |
| TTD240621C00070000 | 2024-05-20 9:52AM EDT | 70.00 | 26.50 | 26.35 | 26.80 | +1.29 | +5.12% | 4 | 1,243 | 74.85% |
| TTD240621C00072500 | 2024-05-17 10:24AM EDT | 72.50 | 22.05 | 23.90 | 24.30 | 0.00 | - | 5 | 716 | 68.80% |
| TTD240621C00075000 | 2024-05-20 10:41AM EDT | 75.00 | 21.95 | 21.60 | 21.90 | +1.85 | +9.20% | 39 | 764 | 65.58% |
| TTD240621C00077500 | 2024-05-20 9:39AM EDT | 77.50 | 19.05 | 19.10 | 19.45 | +1.15 | +6.42% | 2 | 914 | 59.40% |
| TTD240621C00080000 | 2024-05-20 11:08AM EDT | 80.00 | 16.63 | 16.65 | 16.95 | +1.25 | +8.13% | 11 | 2,169 | 53.22% |
| TTD240621C00082500 | 2024-05-20 11:05AM EDT | 82.50 | 14.35 | 14.25 | 14.80 | +1.10 | +8.30% | 1 | 1,495 | 50.22% |
| TTD240621C00085000 | 2024-05-20 11:19AM EDT | 85.00 | 11.84 | 12.05 | 12.30 | +1.02 | +9.43% | 12 | 3,020 | 47.10% |
| TTD240621C00087500 | 2024-05-20 10:53AM EDT | 87.50 | 10.24 | 9.85 | 10.05 | +1.52 | +17.43% | 8 | 1,786 | 42.82% |
| TTD240621C00090000 | 2024-05-20 11:15AM EDT | 90.00 | 7.73 | 7.75 | 7.95 | +0.93 | +13.68% | 55 | 4,706 | 39.33% |
| TTD240621C00092500 | 2024-05-20 11:25AM EDT | 92.50 | 5.95 | 6.00 | 6.15 | +0.90 | +17.82% | 72 | 1,144 | 37.50% |
| TTD240621C00095000 | 2024-05-20 11:16AM EDT | 95.00 | 4.33 | 4.35 | 4.50 | +0.60 | +16.09% | 290 | 2,440 | 35.24% |
| TTD240621C00097500 | 2024-05-20 11:15AM EDT | 97.50 | 3.15 | 3.15 | 3.25 | +0.49 | +18.42% | 91 | 1,083 | 34.50% |
| TTD240621C00100000 | 2024-05-20 11:29AM EDT | 100.00 | 2.25 | 2.19 | 2.29 | +0.40 | +21.98% | 836 | 4,464 | 34.16% |
| TTD240621C00105000 | 2024-05-20 11:29AM EDT | 105.00 | 1.01 | 0.97 | 1.03 | +0.16 | +19.28% | 222 | 7,921 | 33.69% |
| TTD240621C00110000 | 2024-05-20 10:23AM EDT | 110.00 | 0.46 | 0.42 | 0.47 | +0.13 | +39.39% | 78 | 1,744 | 34.67% |
| TTD240621C00115000 | 2024-05-20 10:12AM EDT | 115.00 | 0.23 | 0.18 | 0.22 | +0.07 | +43.75% | 2 | 881 | 36.04% |
| TTD240621C00120000 | 2024-05-20 10:54AM EDT | 120.00 | 0.10 | 0.03 | 0.15 | -0.01 | -9.09% | 2 | 2,211 | 39.75% |
| TTD240621C00125000 | 2024-05-17 9:39AM EDT | 125.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 4 | 179 | 40.53% |
| TTD240621C00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.01 | 0.02 | 0.13 | 0.00 | - | 5 | 83 | 49.81% |
| TTD240621C00135000 | 2024-05-17 1:52PM EDT | 135.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 265 | 48.05% |
| TTD240621C00140000 | 2024-04-01 9:55AM EDT | 140.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 55.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00030000 | 2024-02-16 4:14PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 168.75% |
| TTD240621P00032500 | 2024-03-14 3:00PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 162.50% |
| TTD240621P00035000 | 2024-04-30 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 194 | 139.84% |
| TTD240621P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TTD240621P00040000 | 2024-05-09 11:00AM EDT | 40.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 127 | 122.27% |
| TTD240621P00042500 | 2024-03-14 3:00PM EDT | 42.50 | 0.18 | 0.02 | 0.22 | 0.00 | - | 1 | 15 | 123.83% |
| TTD240621P00045000 | 2024-05-16 1:03PM EDT | 45.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 60 | 2,024 | 107.81% |
| TTD240621P00047500 | 2024-05-01 3:10PM EDT | 47.50 | 0.10 | 0.01 | 0.13 | 0.00 | - | 1 | 27 | 100.78% |
| TTD240621P00050000 | 2024-05-16 10:55AM EDT | 50.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 20 | 2,152 | 93.95% |
| TTD240621P00055000 | 2024-05-09 2:59PM EDT | 55.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 10 | 5,206 | 81.25% |
| TTD240621P00057500 | 2024-05-08 3:55PM EDT | 57.50 | 0.13 | 0.01 | 0.06 | 0.00 | - | 292 | 303 | 69.14% |
| TTD240621P00060000 | 2024-05-20 10:01AM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 11 | 1,112 | 64.06% |
| TTD240621P00062500 | 2024-05-16 1:03PM EDT | 62.50 | 0.04 | 0.01 | 0.13 | 0.00 | - | 60 | 271 | 64.26% |
| TTD240621P00065000 | 2024-05-20 9:34AM EDT | 65.00 | 0.07 | 0.01 | 0.05 | -0.02 | -22.22% | 1 | 3,535 | 53.13% |
| TTD240621P00067500 | 2024-05-16 1:04PM EDT | 67.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 70 | 2,843 | 54.88% |
| TTD240621P00070000 | 2024-05-20 9:55AM EDT | 70.00 | 0.04 | 0.05 | 0.09 | -0.01 | -20.00% | 2 | 3,167 | 50.78% |
| TTD240621P00072500 | 2024-05-20 9:35AM EDT | 72.50 | 0.09 | 0.05 | 0.06 | +0.02 | +28.57% | 6 | 909 | 43.16% |
| TTD240621P00075000 | 2024-05-20 11:22AM EDT | 75.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 28 | 3,713 | 41.02% |
| TTD240621P00077500 | 2024-05-17 2:00PM EDT | 77.50 | 0.14 | 0.09 | 0.13 | 0.00 | - | 38 | 1,680 | 38.57% |
| TTD240621P00080000 | 2024-05-20 10:49AM EDT | 80.00 | 0.17 | 0.12 | 0.23 | -0.06 | -26.09% | 74 | 2,504 | 37.70% |
| TTD240621P00082500 | 2024-05-20 10:06AM EDT | 82.50 | 0.24 | 0.25 | 0.28 | -0.11 | -31.43% | 21 | 2,642 | 33.89% |
| TTD240621P00085000 | 2024-05-20 11:08AM EDT | 85.00 | 0.43 | 0.40 | 0.46 | -0.16 | -27.12% | 17 | 4,473 | 32.50% |
| TTD240621P00087500 | 2024-05-20 10:41AM EDT | 87.50 | 0.70 | 0.68 | 0.75 | -0.26 | -27.08% | 16 | 1,740 | 31.25% |
| TTD240621P00090000 | 2024-05-20 11:08AM EDT | 90.00 | 1.19 | 1.11 | 1.17 | -0.33 | -21.71% | 55 | 1,869 | 29.79% |
| TTD240621P00092500 | 2024-05-20 10:44AM EDT | 92.50 | 1.84 | 1.73 | 1.88 | -0.54 | -22.69% | 63 | 439 | 29.27% |
| TTD240621P00095000 | 2024-05-20 11:07AM EDT | 95.00 | 2.85 | 2.71 | 2.86 | -0.65 | -18.57% | 41 | 499 | 28.75% |
| TTD240621P00097500 | 2024-05-17 2:15PM EDT | 97.50 | 5.20 | 3.95 | 4.05 | 0.00 | - | 2 | 501 | 27.48% |
| TTD240621P00100000 | 2024-05-20 11:19AM EDT | 100.00 | 5.80 | 5.50 | 5.70 | -1.04 | -15.20% | 2 | 81 | 27.65% |
| TTD240621P00105000 | 2024-05-16 12:05PM EDT | 105.00 | 11.25 | 8.95 | 9.65 | 0.00 | - | 7 | 7 | 27.15% |
| TTD240621P00110000 | 2024-05-16 1:38PM EDT | 110.00 | 17.00 | 13.70 | 14.00 | 0.00 | - | 11 | 11 | 0.00% |
| TTD240621P00115000 | 2024-02-29 1:39PM EDT | 115.00 | 30.15 | 27.70 | 28.95 | 0.00 | - | 92 | 0 | 136.56% |
| TTD240621P00120000 | 2024-05-20 9:31AM EDT | 120.00 | 24.55 | 23.60 | 24.40 | -17.15 | -41.13% | 3 | 18 | 45.22% |
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 125.00 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 222.89% |
| TTD240621P00130000 | 2023-09-28 1:53PM EDT | 130.00 | 52.20 | 62.75 | 63.60 | 0.00 | - | 2 | 0 | 342.04% |
| TTD240621P00135000 | 2023-09-13 2:09PM EDT | 135.00 | 49.70 | 54.65 | 55.25 | 0.00 | - | 1 | 0 | 235.45% |
© 2024 Yahoo. All rights reserved.