The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250321C00075000 | 2024-05-20 10:40AM EDT | 75.00 | 29.70 | 29.55 | 30.00 | +2.55 | +9.39% | 2 | 30 | 55.89% |
| TTD250321C00080000 | 2024-05-17 11:19AM EDT | 80.00 | 25.55 | 25.85 | 27.20 | 0.00 | - | 2 | 42 | 54.44% |
| TTD250321C00085000 | 2024-05-20 10:10AM EDT | 85.00 | 24.00 | 23.20 | 24.00 | +8.17 | +51.61% | 10 | 1 | 53.44% |
| TTD250321C00087500 | 2024-05-15 3:16PM EDT | 87.50 | 21.65 | 21.70 | 23.35 | +4.45 | +25.87% | 1 | 7 | 53.91% |
| TTD250321C00090000 | 2024-05-20 9:33AM EDT | 90.00 | 21.00 | 20.45 | 21.20 | +2.25 | +12.00% | 5 | 6 | 52.28% |
| TTD250321C00092500 | 2024-05-16 10:39AM EDT | 92.50 | 18.00 | 19.10 | 19.80 | 0.00 | - | 1 | 1 | 51.51% |
| TTD250321C00095000 | 2024-05-20 11:11AM EDT | 95.00 | 18.04 | 17.85 | 18.65 | +1.55 | +9.40% | 1 | 5 | 51.12% |
| TTD250321C00097500 | 2024-05-20 10:22AM EDT | 97.50 | 17.11 | 16.70 | 17.15 | +5.06 | +41.99% | 1 | 188 | 50.23% |
| TTD250321C00100000 | 2024-05-20 10:03AM EDT | 100.00 | 16.20 | 15.65 | 16.00 | +1.37 | +9.24% | 2 | 166 | 50.35% |
| TTD250321C00110000 | 2024-05-09 10:22AM EDT | 110.00 | 8.30 | 11.75 | 12.10 | 0.00 | - | 1 | 2 | 48.83% |
| TTD250321C00115000 | 2024-05-17 3:26PM EDT | 115.00 | 9.72 | 9.90 | 10.50 | 0.00 | - | 1 | 18 | 48.29% |
| TTD250321C00120000 | 2024-05-20 10:22AM EDT | 120.00 | 9.06 | 8.40 | 9.05 | +0.59 | +6.97% | 1 | 69 | 47.70% |
| TTD250321C00125000 | 2024-05-08 10:09AM EDT | 125.00 | 5.90 | 7.45 | 7.85 | 0.00 | - | - | 1 | 47.38% |
| TTD250321C00130000 | 2024-05-15 3:09PM EDT | 130.00 | 4.20 | 6.55 | 6.85 | 0.00 | - | - | 1 | 47.27% |
| TTD250321C00135000 | 2024-05-16 3:46PM EDT | 135.00 | 5.13 | 5.40 | 5.85 | 0.00 | - | 7 | 10 | 46.75% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250321P00045000 | 2024-05-14 12:33PM EDT | 45.00 | 0.88 | 0.40 | 1.00 | 0.00 | - | 4 | 5 | 51.66% |
| TTD250321P00047500 | 2024-05-15 3:45PM EDT | 47.50 | 1.30 | 0.58 | 1.28 | 0.00 | - | 1 | 5 | 51.56% |
| TTD250321P00050000 | 2024-05-10 3:51PM EDT | 50.00 | 1.52 | 0.80 | 1.45 | 0.00 | - | 1 | 3 | 50.56% |
| TTD250321P00055000 | 2024-05-16 11:14AM EDT | 55.00 | 1.73 | 1.48 | 1.58 | 0.00 | - | 8 | 4 | 48.49% |
| TTD250321P00060000 | 2024-05-15 10:19AM EDT | 60.00 | 3.20 | 1.95 | 2.23 | 0.00 | - | - | 15 | 47.00% |
| TTD250321P00065000 | 2024-05-20 9:32AM EDT | 65.00 | 3.00 | 2.56 | 3.10 | -0.15 | -4.76% | 2 | 8 | 45.85% |
| TTD250321P00070000 | 2024-05-17 2:50PM EDT | 70.00 | 4.30 | 3.85 | 4.15 | 0.00 | - | 1 | 101 | 44.63% |
| TTD250321P00075000 | 2024-05-13 10:03AM EDT | 75.00 | 7.05 | 5.25 | 5.45 | 0.00 | - | 28 | 29 | 43.56% |
| TTD250321P00080000 | 2024-05-17 1:00PM EDT | 80.00 | 7.20 | 6.75 | 7.45 | 0.00 | - | 1 | 2 | 44.15% |
| TTD250321P00082500 | 2024-05-17 2:15PM EDT | 82.50 | 8.20 | 7.60 | 8.30 | 0.00 | - | 1 | 2 | 43.52% |
| TTD250321P00087500 | 2024-05-16 11:53AM EDT | 87.50 | 10.20 | 9.40 | 9.90 | 0.00 | - | 3 | 4 | 41.38% |
| TTD250321P00095000 | 2024-05-15 3:12PM EDT | 95.00 | 16.40 | 12.85 | 13.65 | 0.00 | - | - | 24 | 40.94% |
| TTD250321P00097500 | 2024-05-17 11:06AM EDT | 97.50 | 15.15 | 14.10 | 15.05 | 0.00 | - | 4 | 62 | 40.82% |
| TTD250321P00100000 | 2024-05-16 12:37PM EDT | 100.00 | 16.91 | 15.25 | 15.80 | 0.00 | - | - | 7 | 38.67% |
| TTD250321P00105000 | 2024-05-16 1:26PM EDT | 105.00 | 19.73 | 17.75 | 20.15 | 0.00 | - | - | 3 | 41.95% |
| TTD250321P00135000 | 2024-05-06 3:18PM EDT | 135.00 | 46.40 | 39.65 | 40.95 | 0.00 | - | - | 0 | 32.26% |
© 2024 Yahoo. All rights reserved.