The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419C00030000 | 2024-03-15 1:41PM EDT | 30.00 | 46.82 | 55.80 | 56.95 | 0.00 | - | 1 | 20 | 997.66% |
| TTD240419C00032500 | 2024-04-12 12:07PM EDT | 32.50 | 53.87 | 47.65 | 51.50 | 0.00 | - | 1 | 1 | 710.74% |
| TTD240419C00035000 | 2024-02-20 11:09AM EDT | 35.00 | 48.37 | 48.85 | 51.50 | 0.00 | - | 1 | 1 | 769.14% |
| TTD240419C00037500 | 2024-03-15 1:41PM EDT | 37.50 | 39.33 | 48.45 | 49.45 | 0.00 | - | - | 1 | 813.28% |
| TTD240419C00040000 | 2024-02-12 11:38AM EDT | 40.00 | 34.90 | 40.65 | 41.55 | 0.00 | - | 2 | 155 | 0.00% |
| TTD240419C00042500 | 2023-11-15 12:19PM EDT | 42.50 | 28.30 | 33.85 | 34.55 | 0.00 | - | 1 | 50 | 0.00% |
| TTD240419C00045000 | 2024-04-02 12:38PM EDT | 45.00 | 41.67 | 35.20 | 38.70 | 0.00 | - | 1 | 14 | 470.12% |
| TTD240419C00047500 | 2024-03-21 1:03PM EDT | 47.50 | 37.90 | 33.95 | 36.55 | 0.00 | - | 2 | 25 | 343.75% |
| TTD240419C00050000 | 2024-04-15 2:23PM EDT | 50.00 | 31.28 | 30.60 | 33.85 | 0.00 | - | 1 | 41 | 225.00% |
| TTD240419C00055000 | 2024-04-15 1:25PM EDT | 55.00 | 27.93 | 26.85 | 27.50 | 0.00 | - | 1 | 69 | 167.19% |
| TTD240419C00057500 | 2024-04-16 12:15PM EDT | 57.50 | 24.85 | 24.15 | 25.75 | -4.45 | -15.19% | 10 | 63 | 208.40% |
| TTD240419C00060000 | 2024-04-09 3:54PM EDT | 60.00 | 27.00 | 22.00 | 22.40 | 0.00 | - | 1 | 391 | 143.75% |
| TTD240419C00062500 | 2024-03-25 11:21AM EDT | 62.50 | 23.65 | 18.55 | 20.85 | 0.00 | - | 1 | 244 | 126.95% |
| TTD240419C00065000 | 2024-04-16 9:36AM EDT | 65.00 | 15.00 | 17.00 | 17.45 | -3.60 | -19.35% | 7 | 417 | 116.80% |
| TTD240419C00066000 | 2024-04-05 10:05AM EDT | 66.00 | 20.15 | 15.00 | 18.25 | 0.00 | - | 3 | 3 | 155.47% |
| TTD240419C00067500 | 2024-04-16 12:20PM EDT | 67.50 | 14.30 | 14.45 | 15.85 | -0.50 | -3.38% | 3 | 519 | 144.92% |
| TTD240419C00068000 | 2024-04-08 12:43PM EDT | 68.00 | 19.00 | 12.65 | 16.10 | 0.00 | - | 1 | 2 | 117.19% |
| TTD240419C00070000 | 2024-04-16 1:06PM EDT | 70.00 | 12.25 | 12.05 | 12.40 | -0.40 | -3.16% | 3 | 1,530 | 84.77% |
| TTD240419C00071000 | 2024-03-19 1:01PM EDT | 71.00 | 9.35 | 10.45 | 12.35 | 0.00 | - | 5 | 5 | 97.56% |
| TTD240419C00072000 | 2024-04-16 9:30AM EDT | 72.00 | 8.78 | 9.00 | 10.45 | -5.62 | -39.03% | 10 | 66 | 94.14% |
| TTD240419C00072500 | 2024-04-16 3:14PM EDT | 72.50 | 9.50 | 8.50 | 10.65 | +1.15 | +13.77% | 7 | 382 | 129.88% |
| TTD240419C00073000 | 2024-04-04 11:52AM EDT | 73.00 | 14.30 | 7.10 | 10.40 | 0.00 | - | 120 | 120 | 136.43% |
| TTD240419C00075000 | 2024-04-16 1:12PM EDT | 75.00 | 7.07 | 6.95 | 7.55 | +0.79 | +12.58% | 8 | 573 | 55.86% |
| TTD240419C00076000 | 2024-04-15 3:31PM EDT | 76.00 | 5.10 | 4.25 | 7.40 | 0.00 | - | 11 | 118 | 106.64% |
| TTD240419C00077000 | 2024-03-19 10:02AM EDT | 77.00 | 4.55 | 4.35 | 5.45 | 0.00 | - | 21 | 65 | 56.06% |
| TTD240419C00077500 | 2024-04-15 2:59PM EDT | 77.50 | 4.83 | 4.65 | 5.15 | +0.83 | +20.75% | 1 | 636 | 61.72% |
| TTD240419C00078000 | 2024-04-16 10:55AM EDT | 78.00 | 3.90 | 4.30 | 5.25 | -3.75 | -49.02% | 1 | 5 | 62.60% |
| TTD240419C00079000 | 2024-04-16 1:29PM EDT | 79.00 | 3.70 | 2.89 | 3.75 | +0.74 | +25.00% | 7 | 49 | 52.34% |
| TTD240419C00080000 | 2024-04-16 3:55PM EDT | 80.00 | 2.76 | 2.48 | 2.85 | +0.61 | +28.37% | 65 | 1,556 | 46.05% |
| TTD240419C00081000 | 2024-04-16 3:57PM EDT | 81.00 | 2.16 | 2.02 | 2.12 | +0.43 | +24.86% | 81 | 251 | 43.65% |
| TTD240419C00082000 | 2024-04-16 3:47PM EDT | 82.00 | 1.39 | 1.47 | 1.54 | +0.09 | +6.92% | 287 | 312 | 43.02% |
| TTD240419C00082500 | 2024-04-16 2:24PM EDT | 82.50 | 1.11 | 1.23 | 1.29 | +0.09 | +8.82% | 122 | 4,927 | 42.68% |
| TTD240419C00083000 | 2024-04-16 3:59PM EDT | 83.00 | 1.04 | 1.02 | 1.07 | +0.10 | +10.64% | 179 | 160 | 42.48% |
| TTD240419C00084000 | 2024-04-16 2:37PM EDT | 84.00 | 0.69 | 0.69 | 0.73 | +0.04 | +6.15% | 111 | 426 | 42.68% |
| TTD240419C00085000 | 2024-04-16 3:59PM EDT | 85.00 | 0.48 | 0.42 | 0.48 | +0.01 | +2.13% | 392 | 2,607 | 42.92% |
| TTD240419C00086000 | 2024-04-16 3:55PM EDT | 86.00 | 0.30 | 0.26 | 0.34 | -0.04 | -11.76% | 116 | 857 | 44.82% |
| TTD240419C00087000 | 2024-04-16 3:48PM EDT | 87.00 | 0.18 | 0.15 | 0.24 | -0.04 | -18.18% | 318 | 844 | 46.58% |
| TTD240419C00087500 | 2024-04-16 3:50PM EDT | 87.50 | 0.17 | 0.12 | 0.20 | -0.01 | -5.56% | 71 | 454 | 47.27% |
| TTD240419C00088000 | 2024-04-16 3:59PM EDT | 88.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 893 | 4,029 | 45.31% |
| TTD240419C00089000 | 2024-04-16 3:33PM EDT | 89.00 | 0.07 | 0.05 | 0.11 | -0.03 | -30.00% | 20 | 1,209 | 49.02% |
| TTD240419C00090000 | 2024-04-16 3:55PM EDT | 90.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 312 | 4,686 | 49.61% |
| TTD240419C00091000 | 2024-04-16 3:42PM EDT | 91.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 8 | 557 | 52.15% |
| TTD240419C00092500 | 2024-04-16 1:17PM EDT | 92.50 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 72 | 638 | 57.81% |
| TTD240419C00094000 | 2024-04-15 1:27PM EDT | 94.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 17 | 101 | 62.11% |
| TTD240419C00095000 | 2024-04-16 3:06PM EDT | 95.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 64 | 3,409 | 67.58% |
| TTD240419C00096000 | 2024-04-16 9:30AM EDT | 96.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 8 | 21 | 70.31% |
| TTD240419C00100000 | 2024-04-15 1:25PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 135 | 1,695 | 80.47% |
| TTD240419C00105000 | 2024-04-08 2:11PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 1,798 | 97.66% |
| TTD240419C00110000 | 2024-04-11 12:41PM EDT | 110.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 743 | 125.00% |
| TTD240419C00115000 | 2024-04-01 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 128.13% |
| TTD240419C00120000 | 2024-03-28 1:05PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 266 | 343 | 139.06% |
| TTD240419C00125000 | 2024-04-08 9:57AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 331 | 140.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419P00030000 | 2024-01-19 12:11PM EDT | 30.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 5 | 11 | 453.13% |
| TTD240419P00035000 | 2024-02-05 11:12AM EDT | 35.00 | 0.10 | 0.00 | 0.96 | 0.00 | - | 10 | 13 | 479.30% |
| TTD240419P00040000 | 2024-02-20 10:30AM EDT | 40.00 | 1.90 | 0.00 | 0.27 | 0.00 | - | 3 | 45 | 330.47% |
| TTD240419P00042500 | 2024-02-16 1:34PM EDT | 42.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3 | 18 | 278.13% |
| TTD240419P00045000 | 2024-03-20 9:51AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 212.50% |
| TTD240419P00047500 | 2024-03-26 1:59PM EDT | 47.50 | 0.05 | 0.00 | 0.51 | 0.00 | - | 13 | 28 | 287.89% |
| TTD240419P00050000 | 2024-03-27 10:48AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 1,850 | 178.13% |
| TTD240419P00055000 | 2024-04-02 11:17AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 887 | 170.31% |
| TTD240419P00057500 | 2024-03-21 3:46PM EDT | 57.50 | 0.03 | 0.00 | 0.29 | 0.00 | - | 4 | 665 | 179.69% |
| TTD240419P00060000 | 2024-04-15 2:04PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 644 | 121.88% |
| TTD240419P00062500 | 2024-04-12 3:19PM EDT | 62.50 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 939 | 170.70% |
| TTD240419P00065000 | 2024-04-15 10:26AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 1,087 | 90.63% |
| TTD240419P00067000 | 2024-03-22 2:03PM EDT | 67.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 136.72% |
| TTD240419P00067500 | 2024-04-16 1:11PM EDT | 67.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 4 | 1,962 | 79.69% |
| TTD240419P00068000 | 2024-03-20 9:48AM EDT | 68.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 148.73% |
| TTD240419P00069000 | 2024-04-15 10:26AM EDT | 69.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 15 | 140.14% |
| TTD240419P00070000 | 2024-04-16 3:23PM EDT | 70.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 13 | 841 | 73.44% |
| TTD240419P00071000 | 2024-03-21 2:22PM EDT | 71.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 67.97% |
| TTD240419P00072000 | 2024-04-16 10:18AM EDT | 72.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 175 | 62.11% |
| TTD240419P00072500 | 2024-04-16 2:22PM EDT | 72.50 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 7 | 2,901 | 60.55% |
| TTD240419P00073000 | 2024-04-16 1:11PM EDT | 73.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 11 | 42 | 55.47% |
| TTD240419P00074000 | 2024-04-16 11:13AM EDT | 74.00 | 0.06 | 0.02 | 0.08 | -0.05 | -45.45% | 78 | 55 | 52.73% |
| TTD240419P00075000 | 2024-04-16 3:34PM EDT | 75.00 | 0.06 | 0.04 | 0.12 | -0.10 | -62.50% | 64 | 2,262 | 51.56% |
| TTD240419P00076000 | 2024-04-16 3:25PM EDT | 76.00 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 84 | 751 | 47.46% |
| TTD240419P00077000 | 2024-04-16 3:44PM EDT | 77.00 | 0.15 | 0.11 | 0.14 | -0.21 | -58.33% | 93 | 819 | 44.53% |
| TTD240419P00077500 | 2024-04-16 2:54PM EDT | 77.50 | 0.18 | 0.15 | 0.18 | -0.25 | -58.14% | 67 | 963 | 43.85% |
| TTD240419P00078000 | 2024-04-16 3:58PM EDT | 78.00 | 0.22 | 0.20 | 0.23 | -0.40 | -64.52% | 23 | 111 | 43.26% |
| TTD240419P00079000 | 2024-04-16 3:56PM EDT | 79.00 | 0.34 | 0.34 | 0.39 | -0.51 | -60.00% | 37 | 290 | 43.07% |
| TTD240419P00080000 | 2024-04-16 3:44PM EDT | 80.00 | 0.62 | 0.52 | 0.60 | -0.58 | -48.33% | 277 | 1,838 | 41.90% |
| TTD240419P00081000 | 2024-04-16 3:34PM EDT | 81.00 | 1.00 | 0.84 | 0.91 | -0.66 | -39.76% | 153 | 487 | 41.21% |
| TTD240419P00082000 | 2024-04-16 3:35PM EDT | 82.00 | 1.45 | 1.27 | 1.35 | -0.83 | -36.40% | 158 | 2,168 | 41.26% |
| TTD240419P00082500 | 2024-04-16 1:54PM EDT | 82.50 | 1.71 | 1.53 | 1.59 | -0.79 | -31.60% | 28 | 3,090 | 40.63% |
| TTD240419P00083000 | 2024-04-16 3:41PM EDT | 83.00 | 1.95 | 1.82 | 1.88 | -0.98 | -33.45% | 43 | 381 | 40.67% |
| TTD240419P00084000 | 2024-04-16 2:36PM EDT | 84.00 | 2.60 | 2.25 | 2.75 | -1.05 | -28.77% | 75 | 566 | 47.56% |
| TTD240419P00085000 | 2024-04-16 3:26PM EDT | 85.00 | 3.40 | 3.15 | 3.40 | -0.96 | -22.02% | 91 | 2,263 | 44.82% |
| TTD240419P00086000 | 2024-04-16 3:49PM EDT | 86.00 | 4.32 | 3.00 | 4.25 | -1.53 | -26.15% | 45 | 1,263 | 46.58% |
| TTD240419P00087000 | 2024-04-16 3:49PM EDT | 87.00 | 5.06 | 4.85 | 5.15 | -1.04 | -17.05% | 32 | 824 | 48.83% |
| TTD240419P00087500 | 2024-04-16 2:58PM EDT | 87.50 | 5.48 | 5.15 | 5.80 | -1.12 | -16.97% | 10 | 1,669 | 59.67% |
| TTD240419P00088000 | 2024-04-16 3:55PM EDT | 88.00 | 5.91 | 5.70 | 6.25 | -1.38 | -18.93% | 52 | 310 | 60.64% |
| TTD240419P00089000 | 2024-04-16 3:56PM EDT | 89.00 | 6.85 | 6.60 | 7.25 | -1.55 | -18.45% | 4 | 125 | 67.19% |
| TTD240419P00090000 | 2024-04-16 9:56AM EDT | 90.00 | 10.20 | 7.60 | 8.10 | +0.80 | +8.51% | 1 | 353 | 64.16% |
| TTD240419P00091000 | 2024-04-11 2:36PM EDT | 91.00 | 3.74 | 8.55 | 9.40 | 0.00 | - | - | 3 | 58.79% |
| TTD240419P00092500 | 2024-04-12 1:46PM EDT | 92.50 | 6.77 | 10.10 | 10.70 | 0.00 | - | 6 | 2 | 53.52% |
| TTD240419P00095000 | 2024-04-15 2:10PM EDT | 95.00 | 13.11 | 12.35 | 13.10 | 0.00 | - | 2 | 8 | 90.92% |
| TTD240419P00096000 | 2024-04-10 1:01PM EDT | 96.00 | 9.70 | 13.15 | 14.40 | 0.00 | - | - | 0 | 117.48% |
| TTD240419P00100000 | 2024-02-20 1:42PM EDT | 100.00 | 19.30 | 14.40 | 16.45 | 0.00 | - | 12 | 5 | 0.00% |
| TTD240419P00105000 | 2024-04-15 12:18PM EDT | 105.00 | 20.25 | 20.75 | 24.05 | 0.00 | - | 2 | 0 | 201.66% |
| TTD240419P00110000 | 2023-09-15 2:23PM EDT | 110.00 | 28.90 | 31.25 | 31.80 | 0.00 | - | 7 | 8 | 331.79% |
| TTD240419P00125000 | 2023-11-17 12:15PM EDT | 125.00 | 58.65 | 49.60 | 51.05 | 0.00 | - | 1 | 0 | 540.77% |
© 2024 Yahoo. All rights reserved.