The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620C00040000 | 2024-05-17 9:42AM EDT | 40.00 | 55.80 | 53.70 | 58.45 | -1.70 | -2.96% | 1 | 2 | 76.47% |
| TTD250620C00042500 | 2024-04-22 10:12AM EDT | 42.50 | 39.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00045000 | 2024-05-20 9:42AM EDT | 45.00 | 53.61 | 49.35 | 53.60 | 0.00 | - | 1 | 0 | 70.24% |
| TTD250620C00050000 | 2024-05-20 9:42AM EDT | 50.00 | 49.59 | 46.95 | 47.65 | 0.00 | - | 1 | 102 | 66.88% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 65.00 | 30.15 | 36.10 | 38.55 | 0.00 | - | 1 | 2 | 65.40% |
| TTD250620C00070000 | 2024-05-16 9:31AM EDT | 70.00 | 32.40 | 30.00 | 33.20 | 0.00 | - | 10 | 13 | 54.98% |
| TTD250620C00072500 | 2024-05-08 3:23PM EDT | 72.50 | 27.20 | 28.50 | 32.80 | 0.00 | - | 1 | 3 | 56.63% |
| TTD250620C00075000 | 2024-05-29 9:30AM EDT | 75.00 | 30.00 | 26.50 | 29.50 | 0.00 | - | 1 | 6 | 52.39% |
| TTD250620C00077500 | 2024-05-28 9:55AM EDT | 77.50 | 28.25 | 25.00 | 28.85 | 0.00 | - | 1 | 1 | 53.25% |
| TTD250620C00080000 | 2024-05-13 10:13AM EDT | 80.00 | 23.00 | 25.35 | 28.50 | 0.00 | - | 1 | 8 | 57.15% |
| TTD250620C00082500 | 2024-05-09 11:21AM EDT | 82.50 | 21.80 | 23.80 | 27.50 | 0.00 | - | 2 | 73 | 56.88% |
| TTD250620C00085000 | 2024-05-29 10:31AM EDT | 85.00 | 25.48 | 21.00 | 26.00 | 0.00 | - | 2 | 55 | 53.93% |
| TTD250620C00087500 | 2024-05-24 12:26PM EDT | 87.50 | 23.94 | 21.95 | 22.50 | 0.00 | - | 10 | 71 | 53.46% |
| TTD250620C00090000 | 2024-05-29 2:39PM EDT | 90.00 | 22.40 | 19.90 | 21.15 | 0.00 | - | 3 | 41 | 51.67% |
| TTD250620C00092500 | 2024-05-16 1:38PM EDT | 92.50 | 20.30 | 19.40 | 22.00 | 0.00 | - | 1 | 106 | 54.94% |
| TTD250620C00095000 | 2024-05-31 10:50AM EDT | 95.00 | 18.41 | 18.45 | 18.80 | -1.74 | -8.64% | 30 | 122 | 51.92% |
| TTD250620C00097500 | 2024-05-28 1:08PM EDT | 97.50 | 19.04 | 17.20 | 17.70 | 0.00 | - | 19 | 19 | 51.24% |
| TTD250620C00100000 | 2024-05-30 1:01PM EDT | 100.00 | 17.19 | 16.25 | 17.65 | 0.00 | - | 5 | 57 | 52.25% |
| TTD250620C00105000 | 2024-05-28 1:02PM EDT | 105.00 | 15.90 | 13.60 | 15.75 | 0.00 | - | 64 | 93 | 50.53% |
| TTD250620C00110000 | 2024-05-21 9:30AM EDT | 110.00 | 15.17 | 12.60 | 15.50 | 0.00 | - | 2 | 139 | 52.76% |
| TTD250620C00115000 | 2024-05-13 10:21AM EDT | 115.00 | 9.85 | 11.10 | 13.50 | 0.00 | - | 1 | 62 | 51.64% |
| TTD250620C00120000 | 2024-05-29 12:46PM EDT | 120.00 | 11.10 | 9.75 | 10.30 | 0.00 | - | 1 | 199 | 49.45% |
| TTD250620C00125000 | 2024-05-31 3:02PM EDT | 125.00 | 8.35 | 7.65 | 9.25 | -2.15 | -20.48% | 2 | 114 | 49.48% |
| TTD250620C00130000 | 2024-05-20 1:36PM EDT | 130.00 | 9.26 | 5.55 | 8.70 | 0.00 | - | 5 | 300 | 50.61% |
| TTD250620C00135000 | 2024-05-30 1:55PM EDT | 135.00 | 7.10 | 6.60 | 7.50 | 0.00 | - | 20 | 68 | 49.61% |
| TTD250620C00140000 | 2024-05-30 3:03PM EDT | 140.00 | 6.08 | 5.65 | 6.05 | 0.00 | - | 16 | 52 | 47.47% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620P00040000 | 2024-05-23 3:50PM EDT | 40.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 50.49% |
| TTD250620P00042500 | 2024-05-08 12:04PM EDT | 42.50 | 1.53 | 0.00 | 3.15 | 0.00 | - | 1 | 7 | 57.70% |
| TTD250620P00045000 | 2024-05-30 10:13AM EDT | 45.00 | 1.33 | 0.00 | 3.35 | 0.00 | - | 1 | 12 | 55.01% |
| TTD250620P00050000 | 2024-05-22 1:53PM EDT | 50.00 | 1.72 | 1.08 | 1.92 | 0.00 | - | 1 | 14 | 50.20% |
| TTD250620P00055000 | 2024-05-09 3:27PM EDT | 55.00 | 3.05 | 1.84 | 2.69 | 0.00 | - | 1 | 78 | 48.87% |
| TTD250620P00060000 | 2024-05-22 1:53PM EDT | 60.00 | 3.16 | 2.31 | 3.70 | 0.00 | - | 1 | 54 | 47.91% |
| TTD250620P00065000 | 2024-05-29 1:28PM EDT | 65.00 | 4.65 | 4.00 | 5.05 | +0.45 | +10.71% | 1 | 601 | 47.52% |
| TTD250620P00067500 | 2024-05-28 3:05PM EDT | 67.50 | 4.85 | 4.25 | 5.40 | 0.00 | - | 3 | 338 | 45.67% |
| TTD250620P00070000 | 2024-05-23 3:24PM EDT | 70.00 | 4.80 | 4.95 | 6.15 | 0.00 | - | 1 | 96 | 45.27% |
| TTD250620P00072500 | 2024-05-20 10:40AM EDT | 72.50 | 6.08 | 6.30 | 6.95 | 0.00 | - | 2 | 87 | 44.84% |
| TTD250620P00075000 | 2024-05-29 12:38PM EDT | 75.00 | 6.85 | 6.95 | 7.70 | 0.00 | - | 50 | 25 | 44.06% |
| TTD250620P00077500 | 2024-05-23 1:20PM EDT | 77.50 | 7.95 | 6.70 | 8.60 | 0.00 | - | 55 | 78 | 43.60% |
| TTD250620P00080000 | 2024-05-28 2:37PM EDT | 80.00 | 8.75 | 9.00 | 11.35 | 0.00 | - | 1 | 51 | 48.63% |
| TTD250620P00082500 | 2024-05-29 11:49AM EDT | 82.50 | 9.53 | 8.95 | 10.50 | 0.00 | - | 2 | 189 | 42.46% |
| TTD250620P00085000 | 2024-05-29 10:01AM EDT | 85.00 | 10.75 | 10.90 | 12.55 | 0.00 | - | 89 | 182 | 44.81% |
| TTD250620P00087500 | 2024-05-28 12:39PM EDT | 87.50 | 11.65 | 12.15 | 15.00 | 0.00 | - | 1 | 82 | 47.99% |
| TTD250620P00090000 | 2024-05-15 3:15PM EDT | 90.00 | 15.70 | 12.50 | 16.00 | 0.00 | - | 1 | 11 | 46.88% |
| TTD250620P00092500 | 2024-05-24 10:44AM EDT | 92.50 | 13.91 | 13.65 | 15.15 | 0.00 | - | 1 | 91 | 40.64% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 95.00 | 21.80 | 14.50 | 15.50 | 0.00 | - | 5 | 5 | 37.63% |
| TTD250620P00097500 | 2024-05-21 11:16AM EDT | 97.50 | 16.25 | 17.10 | 17.70 | 0.00 | - | - | 17 | 39.40% |
| TTD250620P00100000 | 2024-05-22 10:04AM EDT | 100.00 | 17.45 | 16.65 | 19.15 | 0.00 | - | 1 | 31 | 39.01% |
| TTD250620P00105000 | 2024-05-21 1:51PM EDT | 105.00 | 20.55 | 19.50 | 22.15 | 0.00 | - | 200 | 206 | 38.04% |
| TTD250620P00110000 | 2024-05-09 9:56AM EDT | 110.00 | 29.62 | 24.60 | 25.45 | 0.00 | - | 3 | 3 | 37.27% |
| TTD250620P00115000 | 2024-05-22 10:30AM EDT | 115.00 | 26.75 | 28.20 | 28.80 | 0.00 | - | - | 7 | 36.05% |
© 2024 Yahoo. All rights reserved.