The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00032500 | 2024-01-26 10:33AM EDT | 32.50 | 38.25 | 49.95 | 50.50 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00035000 | 2023-11-14 3:46PM EDT | 35.00 | 35.40 | 42.50 | 43.50 | 0.00 | - | - | 6 | 0.00% |
| TTD240920C00037500 | 2023-11-16 10:51AM EDT | 37.50 | 32.95 | 39.25 | 40.30 | 0.00 | - | - | 2 | 0.00% |
| TTD240920C00040000 | 2024-05-14 11:21AM EDT | 40.00 | 47.50 | 56.35 | 57.45 | 0.00 | - | 4 | 20 | 96.68% |
| TTD240920C00042500 | 2024-05-09 11:38AM EDT | 42.50 | 47.00 | 53.85 | 55.05 | 0.00 | - | 1 | 1 | 91.89% |
| TTD240920C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 40.90 | 51.40 | 52.35 | 0.00 | - | 1 | 9 | 84.62% |
| TTD240920C00047500 | 2024-01-17 12:39PM EDT | 47.50 | 20.35 | 43.30 | 44.45 | 0.00 | - | 2 | 3 | 0.00% |
| TTD240920C00050000 | 2024-05-06 3:52PM EDT | 50.00 | 42.60 | 46.60 | 47.70 | 0.00 | - | 1 | 125 | 79.39% |
| TTD240920C00055000 | 2024-05-09 3:48PM EDT | 55.00 | 34.70 | 42.05 | 42.70 | 0.00 | - | 1 | 74 | 72.95% |
| TTD240920C00060000 | 2024-05-09 10:14AM EDT | 60.00 | 28.90 | 37.00 | 38.20 | 0.00 | - | 1 | 111 | 66.41% |
| TTD240920C00065000 | 2024-05-16 3:43PM EDT | 65.00 | 30.50 | 32.40 | 33.25 | 0.00 | - | 1 | 151 | 59.84% |
| TTD240920C00067500 | 2024-05-14 1:55PM EDT | 67.50 | 21.40 | 30.45 | 30.80 | 0.00 | - | 1 | 160 | 58.30% |
| TTD240920C00070000 | 2024-05-17 10:47AM EDT | 70.00 | 28.85 | 28.25 | 28.55 | +1.80 | +6.65% | 1 | 299 | 56.26% |
| TTD240920C00072500 | 2024-04-24 10:04AM EDT | 72.50 | 18.14 | 26.15 | 26.40 | 0.00 | - | 5 | 394 | 54.77% |
| TTD240920C00075000 | 2024-05-17 3:37PM EDT | 75.00 | 22.97 | 23.65 | 24.25 | 0.00 | - | 3 | 296 | 51.56% |
| TTD240920C00077500 | 2024-05-15 10:51AM EDT | 77.50 | 13.58 | 21.75 | 22.20 | 0.00 | - | 6 | 5 | 50.60% |
| TTD240920C00080000 | 2024-05-17 3:39PM EDT | 80.00 | 19.01 | 19.90 | 20.20 | 0.00 | - | 6 | 385 | 50.45% |
| TTD240920C00082500 | 2024-05-17 12:44PM EDT | 82.50 | 17.40 | 18.00 | 18.40 | 0.00 | - | 1 | 106 | 49.66% |
| TTD240920C00085000 | 2024-05-20 9:32AM EDT | 85.00 | 16.80 | 16.35 | 16.60 | +1.20 | +7.69% | 1 | 624 | 48.45% |
| TTD240920C00087500 | 2024-05-17 3:15PM EDT | 87.50 | 14.00 | 14.70 | 14.95 | 0.00 | - | 4 | 174 | 47.63% |
| TTD240920C00090000 | 2024-05-20 9:50AM EDT | 90.00 | 13.37 | 13.15 | 13.60 | +0.94 | +7.56% | 10 | 1,114 | 47.84% |
| TTD240920C00092500 | 2024-05-17 12:27PM EDT | 92.50 | 11.55 | 11.65 | 11.90 | +0.45 | +4.05% | 4 | 1,340 | 45.95% |
| TTD240920C00095000 | 2024-05-20 9:45AM EDT | 95.00 | 10.45 | 10.40 | 10.60 | +0.70 | +7.18% | 5 | 1,737 | 45.52% |
| TTD240920C00097500 | 2024-05-17 2:07PM EDT | 97.50 | 8.54 | 9.15 | 9.35 | 0.00 | - | 18 | 153 | 44.89% |
| TTD240920C00100000 | 2024-05-20 10:52AM EDT | 100.00 | 8.30 | 8.05 | 8.25 | +0.77 | +10.23% | 37 | 1,752 | 44.51% |
| TTD240920C00105000 | 2024-05-20 9:31AM EDT | 105.00 | 5.99 | 6.15 | 6.30 | +0.29 | +5.09% | 30 | 334 | 43.63% |
| TTD240920C00110000 | 2024-05-17 12:18PM EDT | 110.00 | 5.00 | 4.65 | 4.80 | +0.70 | +16.28% | 2 | 896 | 43.25% |
| TTD240920C00115000 | 2024-05-17 3:46PM EDT | 115.00 | 3.20 | 3.50 | 3.60 | 0.00 | - | 143 | 4,695 | 42.87% |
| TTD240920C00120000 | 2024-05-17 1:30PM EDT | 120.00 | 2.41 | 2.60 | 2.69 | 0.00 | - | 160 | 3,435 | 42.69% |
| TTD240920C00125000 | 2024-05-17 3:39PM EDT | 125.00 | 1.73 | 1.91 | 2.10 | 0.00 | - | 8 | 840 | 43.29% |
| TTD240920C00130000 | 2024-05-17 10:21AM EDT | 130.00 | 1.21 | 1.32 | 1.46 | 0.00 | - | 76 | 127 | 42.38% |
| TTD240920C00135000 | 2024-05-15 1:11PM EDT | 135.00 | 0.36 | 0.96 | 1.06 | 0.00 | - | 5 | 15 | 42.24% |
| TTD240920C00140000 | 2024-05-20 9:42AM EDT | 140.00 | 0.73 | 0.71 | 0.90 | +0.08 | +12.31% | 1 | 84 | 43.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00032500 | 2024-05-14 3:25PM EDT | 32.50 | 0.01 | 0.01 | 0.15 | 0.00 | - | 20 | 50 | 79.10% |
| TTD240920P00035000 | 2024-04-05 3:54PM EDT | 35.00 | 0.22 | 0.02 | 0.29 | 0.00 | - | 2 | 24 | 80.86% |
| TTD240920P00037500 | 2024-03-21 9:30AM EDT | 37.50 | 0.23 | 0.11 | 0.43 | 0.00 | - | 1 | 4 | 82.52% |
| TTD240920P00040000 | 2024-04-19 1:24PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTD240920P00042500 | 2024-02-20 12:09PM EDT | 42.50 | 0.69 | 0.13 | 0.65 | 0.00 | - | 2 | 4 | 77.15% |
| TTD240920P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.75 | 0.02 | 0.27 | 0.00 | - | 3 | 18 | 61.52% |
| TTD240920P00047500 | 2024-05-14 3:50PM EDT | 47.50 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 3 | 187 | 57.81% |
| TTD240920P00050000 | 2024-05-09 9:30AM EDT | 50.00 | 0.26 | 0.01 | 0.27 | 0.00 | - | 1 | 566 | 53.42% |
| TTD240920P00055000 | 2024-05-14 3:38PM EDT | 55.00 | 0.45 | 0.10 | 0.37 | 0.00 | - | 25 | 986 | 50.39% |
| TTD240920P00060000 | 2024-05-16 3:29PM EDT | 60.00 | 0.36 | 0.25 | 0.52 | 0.00 | - | 1 | 1,265 | 50.54% |
| TTD240920P00065000 | 2024-05-20 9:35AM EDT | 65.00 | 0.60 | 0.48 | 0.63 | -0.19 | -24.05% | 5 | 4,008 | 45.17% |
| TTD240920P00067500 | 2024-05-17 10:01AM EDT | 67.50 | 0.93 | 0.72 | 0.96 | 0.00 | - | 2 | 975 | 46.17% |
| TTD240920P00070000 | 2024-05-17 10:48AM EDT | 70.00 | 1.15 | 0.95 | 1.01 | 0.00 | - | 10 | 1,001 | 42.99% |
| TTD240920P00072500 | 2024-05-17 10:01AM EDT | 72.50 | 1.52 | 1.22 | 1.29 | 0.00 | - | 2 | 669 | 42.22% |
| TTD240920P00075000 | 2024-05-17 10:32AM EDT | 75.00 | 1.88 | 1.57 | 1.71 | 0.00 | - | 1 | 254 | 42.15% |
| TTD240920P00077500 | 2024-05-15 3:54PM EDT | 77.50 | 3.15 | 2.01 | 2.07 | 0.00 | - | 13 | 99 | 40.97% |
| TTD240920P00080000 | 2024-05-17 2:14PM EDT | 80.00 | 2.89 | 2.51 | 2.57 | 0.00 | - | 6 | 2,523 | 40.33% |
| TTD240920P00082500 | 2024-05-17 1:28PM EDT | 82.50 | 3.50 | 3.05 | 3.20 | 0.00 | - | 1 | 245 | 39.97% |
| TTD240920P00085000 | 2024-05-17 2:32PM EDT | 85.00 | 4.30 | 3.80 | 3.90 | 0.00 | - | 12 | 821 | 39.43% |
| TTD240920P00087500 | 2024-05-20 10:03AM EDT | 87.50 | 4.52 | 4.55 | 4.70 | -0.49 | -9.78% | 45 | 557 | 38.88% |
| TTD240920P00090000 | 2024-05-17 3:47PM EDT | 90.00 | 5.50 | 5.50 | 5.65 | -0.50 | -8.33% | 8 | 565 | 38.55% |
| TTD240920P00092500 | 2024-05-17 9:52AM EDT | 92.50 | 7.40 | 6.50 | 6.60 | 0.00 | - | 1 | 302 | 37.68% |
| TTD240920P00095000 | 2024-05-20 10:53AM EDT | 95.00 | 7.59 | 7.65 | 7.80 | -0.76 | -9.10% | 1 | 74 | 37.45% |
| TTD240920P00097500 | 2024-05-20 10:12AM EDT | 97.50 | 8.90 | 8.90 | 9.05 | -0.85 | -8.72% | 5 | 8 | 36.92% |
| TTD240920P00100000 | 2024-05-17 10:58AM EDT | 100.00 | 11.24 | 10.25 | 10.40 | 0.00 | - | 1 | 11 | 36.32% |
| TTD240920P00105000 | 2024-05-17 2:15PM EDT | 105.00 | 14.49 | 13.35 | 13.55 | 0.00 | - | 1 | 9 | 35.61% |
| TTD240920P00110000 | 2024-05-16 9:39AM EDT | 110.00 | 18.85 | 16.75 | 17.40 | 0.00 | - | - | 20 | 36.37% |
© 2024 Yahoo. All rights reserved.