The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 65.00 | 22.85 | 20.25 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240524C00069000 | 2024-05-09 9:33AM EDT | 69.00 | 20.33 | 27.10 | 27.70 | 0.00 | - | 3 | 3 | 166.02% |
| TTD240524C00070000 | 2024-05-15 11:27AM EDT | 70.00 | 16.00 | 26.15 | 26.65 | 0.00 | - | 3 | 16 | 159.96% |
| TTD240524C00072000 | 2024-04-30 3:56PM EDT | 72.00 | 13.08 | 24.30 | 24.65 | 0.00 | - | - | 10 | 155.27% |
| TTD240524C00073000 | 2024-05-20 9:32AM EDT | 73.00 | 23.55 | 23.30 | 23.65 | +10.49 | +80.32% | 7 | 1 | 149.22% |
| TTD240524C00074000 | 2024-05-14 9:37AM EDT | 74.00 | 21.45 | 22.35 | 22.70 | +8.35 | +63.74% | 1 | 11 | 147.36% |
| TTD240524C00075000 | 2024-05-15 3:28PM EDT | 75.00 | 15.31 | 21.30 | 22.35 | 0.00 | - | 10 | 10 | 161.52% |
| TTD240524C00076000 | 2024-05-15 11:47AM EDT | 76.00 | 10.03 | 20.30 | 21.25 | 0.00 | - | - | 7 | 151.95% |
| TTD240524C00077000 | 2024-05-17 9:49AM EDT | 77.00 | 16.90 | 19.35 | 20.25 | 0.00 | - | 9 | 17 | 146.78% |
| TTD240524C00078000 | 2024-05-13 12:26PM EDT | 78.00 | 10.24 | 18.25 | 19.20 | 0.00 | - | 1 | 24 | 135.94% |
| TTD240524C00079000 | 2024-05-20 9:33AM EDT | 79.00 | 17.60 | 17.35 | 18.20 | +1.70 | +10.69% | 11 | 21 | 132.42% |
| TTD240524C00080000 | 2024-05-20 9:36AM EDT | 80.00 | 16.50 | 16.35 | 17.25 | +1.63 | +10.96% | 120 | 386 | 127.25% |
| TTD240524C00081000 | 2024-05-20 9:46AM EDT | 81.00 | 15.20 | 15.15 | 15.65 | +1.22 | +8.73% | 2 | 84 | 96.68% |
| TTD240524C00082000 | 2024-05-17 1:35PM EDT | 82.00 | 12.96 | 14.25 | 14.65 | 0.00 | - | 51 | 70 | 94.73% |
| TTD240524C00083000 | 2024-05-17 3:13PM EDT | 83.00 | 11.88 | 12.80 | 13.65 | 0.00 | - | 8 | 43 | 70.31% |
| TTD240524C00084000 | 2024-05-20 10:24AM EDT | 84.00 | 12.88 | 12.30 | 12.65 | +2.09 | +19.37% | 2 | 169 | 84.86% |
| TTD240524C00085000 | 2024-05-20 11:43AM EDT | 85.00 | 11.12 | 11.35 | 12.25 | +1.12 | +11.20% | 17 | 232 | 95.12% |
| TTD240524C00086000 | 2024-05-20 10:59AM EDT | 86.00 | 10.30 | 10.30 | 10.60 | +1.85 | +21.89% | 16 | 237 | 72.07% |
| TTD240524C00087000 | 2024-05-20 11:17AM EDT | 87.00 | 9.00 | 9.30 | 9.75 | +1.02 | +12.78% | 2 | 163 | 70.22% |
| TTD240524C00088000 | 2024-05-17 3:51PM EDT | 88.00 | 7.10 | 8.40 | 9.30 | 0.00 | - | 43 | 278 | 77.64% |
| TTD240524C00089000 | 2024-05-20 11:15AM EDT | 89.00 | 7.24 | 7.25 | 7.65 | +1.24 | +20.67% | 12 | 478 | 54.88% |
| TTD240524C00090000 | 2024-05-20 11:22AM EDT | 90.00 | 6.10 | 6.40 | 7.25 | +1.02 | +20.08% | 34 | 1,388 | 63.38% |
| TTD240524C00091000 | 2024-05-20 10:09AM EDT | 91.00 | 6.02 | 5.50 | 5.70 | +1.84 | +44.02% | 6 | 743 | 52.39% |
| TTD240524C00092000 | 2024-05-20 11:21AM EDT | 92.00 | 4.20 | 4.65 | 4.85 | +0.90 | +27.27% | 5 | 827 | 50.29% |
| TTD240524C00093000 | 2024-05-20 10:58AM EDT | 93.00 | 3.70 | 3.75 | 3.95 | +0.99 | +36.53% | 86 | 262 | 45.80% |
| TTD240524C00094000 | 2024-05-20 11:40AM EDT | 94.00 | 2.91 | 2.96 | 3.15 | +0.85 | +41.26% | 124 | 395 | 43.02% |
| TTD240524C00095000 | 2024-05-20 11:49AM EDT | 95.00 | 2.07 | 2.32 | 2.37 | +0.57 | +38.00% | 398 | 664 | 39.36% |
| TTD240524C00096000 | 2024-05-20 11:55AM EDT | 96.00 | 1.58 | 1.65 | 1.70 | +0.49 | +44.95% | 194 | 385 | 36.62% |
| TTD240524C00097000 | 2024-05-20 11:51AM EDT | 97.00 | 1.10 | 1.20 | 1.25 | +0.33 | +42.86% | 481 | 340 | 36.72% |
| TTD240524C00098000 | 2024-05-20 11:53AM EDT | 98.00 | 0.73 | 0.84 | 0.88 | +0.21 | +40.38% | 209 | 136 | 36.52% |
| TTD240524C00099000 | 2024-05-20 11:36AM EDT | 99.00 | 0.57 | 0.55 | 0.60 | +0.21 | +58.33% | 774 | 97 | 36.43% |
| TTD240524C00100000 | 2024-05-20 11:46AM EDT | 100.00 | 0.32 | 0.36 | 0.40 | +0.06 | +23.08% | 1,292 | 1,108 | 36.52% |
| TTD240524C00101000 | 2024-05-20 11:56AM EDT | 101.00 | 0.24 | 0.24 | 0.28 | +0.07 | +41.18% | 229 | 127 | 37.50% |
| TTD240524C00105000 | 2024-05-20 11:55AM EDT | 105.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 50 | 600 | 45.70% |
| TTD240524C00110000 | 2024-05-20 9:35AM EDT | 110.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 144 | 211 | 50.78% |
| TTD240524C00115000 | 2024-05-20 10:34AM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 117 | 143 | 63.28% |
| TTD240524C00120000 | 2024-05-20 10:00AM EDT | 120.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 41 | 80.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00045000 | 2024-05-13 11:18AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 225.00% |
| TTD240524P00055000 | 2024-05-14 1:07PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 168.75% |
| TTD240524P00060000 | 2024-05-10 11:54AM EDT | 60.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 100 | 122 | 201.17% |
| TTD240524P00065000 | 2024-05-17 1:52PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 82 | 112.50% |
| TTD240524P00069000 | 2024-05-13 3:57PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 11 | 104.69% |
| TTD240524P00070000 | 2024-05-20 11:02AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 152 | 100.00% |
| TTD240524P00071000 | 2024-05-17 10:51AM EDT | 71.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 150.20% |
| TTD240524P00072000 | 2024-05-09 3:03PM EDT | 72.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 6 | 170 | 109.38% |
| TTD240524P00073000 | 2024-05-13 10:20AM EDT | 73.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 15 | 103.13% |
| TTD240524P00074000 | 2024-05-14 3:13PM EDT | 74.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 16 | 43 | 98.83% |
| TTD240524P00075000 | 2024-05-20 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 109 | 184 | 90.63% |
| TTD240524P00076000 | 2024-05-16 3:45PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 64 | 84.38% |
| TTD240524P00077000 | 2024-05-16 11:29AM EDT | 77.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 21 | 82.03% |
| TTD240524P00078000 | 2024-05-16 9:56AM EDT | 78.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 27 | 80 | 74.22% |
| TTD240524P00079000 | 2024-05-16 9:44AM EDT | 79.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 140 | 73.83% |
| TTD240524P00080000 | 2024-05-16 10:53AM EDT | 80.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 251 | 66.41% |
| TTD240524P00081000 | 2024-05-15 3:15PM EDT | 81.00 | 0.03 | 0.02 | 0.03 | -0.12 | -44.44% | 10 | 339 | 64.06% |
| TTD240524P00082000 | 2024-05-16 10:36AM EDT | 82.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 2 | 310 | 89.26% |
| TTD240524P00083000 | 2024-05-20 11:17AM EDT | 83.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 212 | 53.91% |
| TTD240524P00084000 | 2024-05-20 11:53AM EDT | 84.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 321 | 51.56% |
| TTD240524P00085000 | 2024-05-17 11:40AM EDT | 85.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 9 | 191 | 49.22% |
| TTD240524P00086000 | 2024-05-17 1:04PM EDT | 86.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 47 | 179 | 46.88% |
| TTD240524P00087000 | 2024-05-17 11:33AM EDT | 87.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 76 | 287 | 48.24% |
| TTD240524P00088000 | 2024-05-20 11:17AM EDT | 88.00 | 0.05 | 0.04 | 0.09 | -0.06 | -54.55% | 1 | 171 | 44.53% |
| TTD240524P00089000 | 2024-05-20 11:53AM EDT | 89.00 | 0.04 | 0.02 | 0.06 | -0.09 | -69.23% | 16 | 130 | 36.91% |
| TTD240524P00090000 | 2024-05-20 11:59AM EDT | 90.00 | 0.09 | 0.08 | 0.09 | -0.13 | -61.90% | 34 | 327 | 35.16% |
| TTD240524P00091000 | 2024-05-20 11:42AM EDT | 91.00 | 0.12 | 0.11 | 0.13 | -0.21 | -63.64% | 145 | 215 | 33.11% |
| TTD240524P00092000 | 2024-05-20 12:00PM EDT | 92.00 | 0.19 | 0.19 | 0.21 | -0.31 | -58.49% | 57 | 315 | 31.93% |
| TTD240524P00093000 | 2024-05-20 11:42AM EDT | 93.00 | 0.35 | 0.30 | 0.34 | -0.38 | -52.05% | 106 | 152 | 31.01% |
| TTD240524P00094000 | 2024-05-20 10:57AM EDT | 94.00 | 0.51 | 0.52 | 0.53 | -0.65 | -56.03% | 102 | 403 | 29.93% |
| TTD240524P00095000 | 2024-05-20 11:38AM EDT | 95.00 | 0.82 | 0.78 | 0.82 | -0.88 | -51.76% | 65 | 248 | 29.20% |
| TTD240524P00096000 | 2024-05-20 11:53AM EDT | 96.00 | 1.30 | 1.18 | 1.22 | -0.92 | -41.44% | 111 | 123 | 28.47% |
| TTD240524P00097000 | 2024-05-20 11:53AM EDT | 97.00 | 1.86 | 1.69 | 1.76 | -1.11 | -37.37% | 66 | 35 | 28.13% |
| TTD240524P00099000 | 2024-05-15 9:53AM EDT | 99.00 | 13.15 | 3.00 | 3.15 | 0.00 | - | - | 3 | 26.17% |
| TTD240524P00100000 | 2024-05-20 10:22AM EDT | 100.00 | 3.83 | 3.85 | 4.20 | -1.47 | -27.74% | 10 | 10 | 33.55% |
© 2024 Yahoo. All rights reserved.