The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00065000 | 2024-05-14 3:51PM EDT | 65.00 | 21.67 | 27.45 | 28.65 | 0.00 | - | - | 3 | 75.59% |
| TTD240628C00070000 | 2024-05-16 9:38AM EDT | 70.00 | 23.83 | 22.85 | 24.30 | 0.00 | - | 1 | 2 | 79.74% |
| TTD240628C00075000 | 2024-05-14 3:51PM EDT | 75.00 | 12.25 | 17.90 | 19.35 | 0.00 | - | - | 3 | 65.58% |
| TTD240628C00079000 | 2024-05-15 3:15PM EDT | 79.00 | 9.18 | 14.05 | 15.50 | 0.00 | - | 1 | 2 | 56.40% |
| TTD240628C00080000 | 2024-05-30 3:25PM EDT | 80.00 | 14.20 | 13.10 | 13.60 | 0.00 | - | 1 | 1 | 50.00% |
| TTD240628C00081000 | 2024-05-24 11:41AM EDT | 81.00 | 14.72 | 12.25 | 13.65 | 0.00 | - | 1 | 5 | 53.17% |
| TTD240628C00083000 | 2024-05-16 1:05PM EDT | 83.00 | 11.12 | 10.50 | 11.90 | 0.00 | - | - | 5 | 50.51% |
| TTD240628C00085000 | 2024-05-29 12:30PM EDT | 85.00 | 11.08 | 8.80 | 9.50 | 0.00 | - | 12 | 14 | 47.75% |
| TTD240628C00086000 | 2024-05-16 1:27PM EDT | 86.00 | 9.32 | 7.95 | 8.35 | 0.00 | - | - | 2 | 42.29% |
| TTD240628C00087000 | 2024-05-24 1:18PM EDT | 87.00 | 9.26 | 7.20 | 7.90 | 0.00 | - | 3 | 8 | 45.39% |
| TTD240628C00088000 | 2024-05-30 1:19PM EDT | 88.00 | 7.54 | 6.45 | 8.75 | 0.00 | - | 1 | 6 | 61.89% |
| TTD240628C00089000 | 2024-05-30 12:44PM EDT | 89.00 | 6.70 | 5.75 | 6.45 | 0.00 | - | 1 | 8 | 43.60% |
| TTD240628C00090000 | 2024-05-31 3:55PM EDT | 90.00 | 5.20 | 5.10 | 5.30 | -0.88 | -14.47% | 4 | 24 | 37.79% |
| TTD240628C00091000 | 2024-05-20 9:49AM EDT | 91.00 | 7.56 | 4.50 | 5.65 | 0.00 | - | 1 | 2 | 47.24% |
| TTD240628C00092000 | 2024-05-31 2:22PM EDT | 92.00 | 3.60 | 3.90 | 5.05 | -1.45 | -28.71% | 30 | 16 | 46.41% |
| TTD240628C00093000 | 2024-05-31 3:49PM EDT | 93.00 | 3.40 | 3.35 | 3.95 | -0.90 | -20.93% | 47 | 35 | 40.28% |
| TTD240628C00094000 | 2024-05-30 2:12PM EDT | 94.00 | 2.64 | 2.91 | 3.85 | -0.91 | -25.63% | 1 | 27 | 43.77% |
| TTD240628C00095000 | 2024-05-31 2:40PM EDT | 95.00 | 2.15 | 2.49 | 2.82 | -1.80 | -45.57% | 16 | 69 | 37.60% |
| TTD240628C00096000 | 2024-05-30 2:54PM EDT | 96.00 | 2.60 | 2.12 | 2.42 | 0.00 | - | 1 | 16 | 37.28% |
| TTD240628C00097000 | 2024-05-30 10:22AM EDT | 97.00 | 2.62 | 1.79 | 2.12 | 0.00 | - | 2 | 21 | 37.60% |
| TTD240628C00098000 | 2024-05-28 10:46AM EDT | 98.00 | 2.62 | 1.50 | 1.64 | 0.00 | - | 1 | 78 | 35.52% |
| TTD240628C00099000 | 2024-05-31 2:08PM EDT | 99.00 | 1.15 | 1.24 | 1.58 | -0.91 | -44.17% | 3 | 10 | 37.82% |
| TTD240628C00100000 | 2024-05-31 3:34PM EDT | 100.00 | 1.02 | 1.04 | 1.17 | -0.28 | -21.54% | 6 | 581 | 35.57% |
| TTD240628C00101000 | 2024-05-30 9:34AM EDT | 101.00 | 1.45 | 0.86 | 0.98 | 0.00 | - | 10 | 10 | 35.57% |
| TTD240628C00102000 | 2024-05-29 10:24AM EDT | 102.00 | 1.31 | 0.69 | 0.82 | 0.00 | - | 10 | 11 | 35.65% |
| TTD240628C00103000 | 2024-05-29 10:43AM EDT | 103.00 | 1.25 | 0.56 | 0.70 | 0.00 | - | 2 | 18 | 35.99% |
| TTD240628C00104000 | 2024-05-31 3:11PM EDT | 104.00 | 0.43 | 0.45 | 0.59 | -0.52 | -54.74% | 7 | 46 | 36.23% |
| TTD240628C00105000 | 2024-05-30 12:14PM EDT | 105.00 | 0.59 | 0.36 | 0.51 | 0.00 | - | 1 | 115 | 36.72% |
| TTD240628C00106000 | 2024-05-29 10:43AM EDT | 106.00 | 0.74 | 0.28 | 0.42 | 0.00 | - | 1 | 3 | 36.72% |
| TTD240628C00107000 | 2024-05-28 12:02PM EDT | 107.00 | 0.60 | 0.21 | 0.35 | 0.00 | - | 1 | 2 | 36.91% |
| TTD240628C00110000 | 2024-05-31 3:11PM EDT | 110.00 | 0.17 | 0.07 | 0.34 | -0.05 | -22.73% | 7 | 82 | 41.85% |
| TTD240628C00120000 | 2024-05-16 3:35PM EDT | 120.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | - | 20 | 51.37% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628P00070000 | 2024-05-20 3:36PM EDT | 70.00 | 0.12 | 0.01 | 0.21 | 0.00 | - | 5 | 2 | 52.93% |
| TTD240628P00074000 | 2024-05-31 3:11PM EDT | 74.00 | 0.12 | 0.05 | 0.27 | -0.04 | -25.00% | 7 | 2 | 51.90% |
| TTD240628P00075000 | 2024-05-15 10:42AM EDT | 75.00 | 0.59 | 0.05 | 0.26 | 0.00 | - | - | 8 | 49.02% |
| TTD240628P00077000 | 2024-05-30 10:59AM EDT | 77.00 | 0.29 | 0.09 | 0.28 | 0.00 | - | 2 | 3 | 44.73% |
| TTD240628P00079000 | 2024-05-24 3:52PM EDT | 79.00 | 0.25 | 0.22 | 0.36 | 0.00 | - | 1 | 3 | 42.24% |
| TTD240628P00080000 | 2024-05-31 3:11PM EDT | 80.00 | 0.38 | 0.28 | 0.55 | +0.19 | +100.00% | 7 | 6 | 44.39% |
| TTD240628P00081000 | 2024-05-23 10:54AM EDT | 81.00 | 0.34 | 0.35 | 0.52 | 0.00 | - | 5 | 4 | 40.97% |
| TTD240628P00082000 | 2024-05-21 12:41PM EDT | 82.00 | 0.34 | 0.43 | 0.48 | 0.00 | - | 11 | 13 | 37.35% |
| TTD240628P00083000 | 2024-05-23 2:53PM EDT | 83.00 | 0.72 | 0.52 | 0.62 | 0.00 | - | - | 1 | 37.45% |
| TTD240628P00084000 | 2024-05-31 10:21AM EDT | 84.00 | 0.60 | 0.64 | 0.99 | -0.56 | -48.28% | 1 | 1 | 40.80% |
| TTD240628P00085000 | 2024-05-31 3:04PM EDT | 85.00 | 1.06 | 0.81 | 0.99 | +0.50 | +89.29% | 8 | 18 | 37.65% |
| TTD240628P00086000 | 2024-05-31 2:08PM EDT | 86.00 | 1.25 | 0.97 | 1.09 | +0.35 | +38.89% | 2 | 55 | 35.89% |
| TTD240628P00087000 | 2024-05-31 1:49PM EDT | 87.00 | 1.41 | 1.17 | 1.38 | +0.23 | +19.49% | 1 | 15 | 36.38% |
| TTD240628P00088000 | 2024-05-31 11:28AM EDT | 88.00 | 1.73 | 1.25 | 1.63 | +0.48 | +38.40% | 21 | 169 | 35.86% |
| TTD240628P00089000 | 2024-05-31 11:55AM EDT | 89.00 | 2.00 | 1.68 | 1.84 | +0.60 | +42.86% | 4 | 19 | 34.50% |
| TTD240628P00090000 | 2024-05-31 3:04PM EDT | 90.00 | 2.52 | 1.87 | 2.21 | +0.67 | +36.22% | 8 | 101 | 34.52% |
| TTD240628P00091000 | 2024-05-31 2:52PM EDT | 91.00 | 3.00 | 2.22 | 2.55 | +1.32 | +78.57% | 12 | 3 | 33.77% |
| TTD240628P00092000 | 2024-05-31 2:28PM EDT | 92.00 | 3.45 | 2.66 | 2.96 | +0.75 | +27.78% | 86 | 112 | 33.29% |
| TTD240628P00093000 | 2024-05-31 12:30PM EDT | 93.00 | 3.95 | 2.86 | 3.45 | +1.20 | +43.64% | 4 | 3 | 33.14% |
| TTD240628P00094000 | 2024-05-29 12:34PM EDT | 94.00 | 2.80 | 3.80 | 4.25 | 0.00 | - | 2 | 12 | 35.62% |
| TTD240628P00095000 | 2024-05-30 9:56AM EDT | 95.00 | 3.75 | 3.85 | 4.55 | 0.00 | - | 1 | 162 | 32.63% |
| TTD240628P00096000 | 2024-05-31 1:16PM EDT | 96.00 | 5.70 | 4.95 | 5.20 | +1.40 | +32.56% | 5 | 24 | 32.69% |
| TTD240628P00097000 | 2024-05-30 11:35AM EDT | 97.00 | 5.40 | 5.25 | 5.90 | 0.00 | - | 2 | 3 | 32.84% |
| TTD240628P00098000 | 2024-05-28 3:59PM EDT | 98.00 | 5.00 | 5.90 | 7.05 | 0.00 | - | 4 | 4 | 37.67% |
| TTD240628P00099000 | 2024-05-28 3:51PM EDT | 99.00 | 5.65 | 6.60 | 7.40 | 0.00 | - | 3 | 3 | 32.98% |
| TTD240628P00100000 | 2024-05-28 3:35PM EDT | 100.00 | 6.25 | 7.35 | 8.80 | 0.00 | - | 6 | 6 | 40.67% |
© 2024 Yahoo. All rights reserved.