The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00115000 | 2024-05-28 11:00AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.10 | 0.00 | - | 29 | 191 | 84.77% |
| TTD240614C00115000 | 2024-05-17 1:23PM EDT | 2024-06-14 | 0.16 | 0.01 | 0.09 | 0.00 | - | 1 | 2 | 53.91% |
| TTD240621C00115000 | 2024-05-31 1:29PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.11 | -0.03 | -33.33% | 4 | 884 | 48.24% |
| TTD240719C00115000 | 2024-05-31 3:27PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.49 | -0.16 | -40.00% | 6 | 505 | 41.07% |
| TTD240816C00115000 | 2024-05-31 10:02AM EDT | 2024-08-16 | 1.86 | 1.67 | 1.98 | -0.26 | -12.26% | 1 | 393 | 48.58% |
| TTD240920C00115000 | 2024-05-30 10:37AM EDT | 2024-09-20 | 2.50 | 2.48 | 2.59 | -0.70 | -21.88% | 2 | 6,010 | 44.29% |
| TTD241018C00115000 | 2024-05-31 3:00PM EDT | 2024-10-18 | 2.93 | 3.10 | 3.25 | -0.92 | -23.90% | 1 | 116 | 43.29% |
| TTD241220C00115000 | 2024-05-30 3:25PM EDT | 2024-12-20 | 6.08 | 5.70 | 5.85 | -0.45 | -6.89% | 1 | 615 | 46.89% |
| TTD250117C00115000 | 2024-05-31 12:36PM EDT | 2025-01-17 | 6.15 | 6.30 | 6.45 | -1.05 | -14.58% | 6 | 1,484 | 46.17% |
| TTD250321C00115000 | 2024-05-29 1:38PM EDT | 2025-03-21 | 9.52 | 8.45 | 9.10 | 0.00 | - | 4 | 20 | 49.35% |
| TTD250620C00115000 | 2024-05-13 10:21AM EDT | 2025-06-20 | 9.85 | 11.10 | 13.50 | 0.00 | - | 1 | 62 | 51.70% |
| TTD260116C00115000 | 2024-05-09 2:06PM EDT | 2026-01-16 | 14.55 | 14.00 | 16.80 | 0.00 | - | 1 | 449 | 51.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00115000 | 2024-05-31 1:56PM EDT | 2024-06-21 | 22.90 | 21.80 | 22.50 | +1.15 | +5.29% | 8 | 5 | 57.18% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 2024-07-19 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 118.76% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 35.75 | 21.60 | 22.75 | 0.00 | - | - | 18 | 24.45% |
| TTD241220P00115000 | 2024-05-20 3:15PM EDT | 2024-12-20 | 22.40 | 24.75 | 25.85 | 0.00 | - | 3 | 13 | 37.60% |
| TTD250117P00115000 | 2024-05-21 3:15PM EDT | 2025-01-17 | 23.70 | 25.10 | 26.40 | 0.00 | - | 1 | 60 | 37.48% |
| TTD250620P00115000 | 2024-05-22 10:30AM EDT | 2025-06-20 | 26.75 | 28.20 | 28.80 | 0.00 | - | - | 7 | 36.10% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 34.07 | 30.80 | 31.70 | 0.00 | - | 3 | 101 | 35.50% |
© 2024 Yahoo. All rights reserved.