The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00090000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 3.43 | 3.35 | 3.60 | -0.87 | -20.23% | 118 | 138 | 44.39% |
| TTD240614C00090000 | 2024-05-31 3:13PM EDT | 2024-06-14 | 3.67 | 4.10 | 5.30 | -1.53 | -29.42% | 8 | 71 | 56.71% |
| TTD240621C00090000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 4.60 | 4.60 | 4.80 | -1.05 | -18.58% | 43 | 4,537 | 38.72% |
| TTD240628C00090000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 5.20 | 5.10 | 5.30 | -0.88 | -14.47% | 4 | 24 | 38.53% |
| TTD240705C00090000 | 2024-05-31 12:42PM EDT | 2024-07-05 | 5.35 | 5.45 | 6.65 | +5.35 | - | 1 | 0 | 46.92% |
| TTD240719C00090000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 6.40 | 6.35 | 6.80 | -1.10 | -14.67% | 61 | 2,173 | 40.50% |
| TTD240816C00090000 | 2024-05-31 11:31AM EDT | 2024-08-16 | 9.10 | 9.45 | 9.95 | -0.95 | -9.45% | 11 | 872 | 51.47% |
| TTD240920C00090000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 10.70 | 10.70 | 11.30 | -1.00 | -8.55% | 47 | 1,037 | 49.35% |
| TTD241018C00090000 | 2024-05-29 3:59PM EDT | 2024-10-18 | 13.65 | 11.65 | 12.35 | 0.00 | - | 2 | 299 | 48.82% |
| TTD241220C00090000 | 2024-05-30 9:34AM EDT | 2024-12-20 | 16.70 | 14.75 | 15.50 | 0.00 | - | 8 | 250 | 50.90% |
| TTD250117C00090000 | 2024-05-31 10:51AM EDT | 2025-01-17 | 15.55 | 15.55 | 16.25 | -0.70 | -4.31% | 20 | 2,589 | 50.43% |
| TTD250321C00090000 | 2024-05-28 3:19PM EDT | 2025-03-21 | 19.67 | 16.00 | 20.30 | 0.00 | - | 4 | 7 | 51.73% |
| TTD250620C00090000 | 2024-05-29 2:39PM EDT | 2025-06-20 | 22.40 | 19.90 | 21.15 | 0.00 | - | 3 | 41 | 51.74% |
| TTD260116C00090000 | 2024-05-24 10:59AM EDT | 2026-01-16 | 27.50 | 25.90 | 27.30 | 0.00 | - | 1 | 156 | 55.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00090000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.69 | 0.60 | 0.66 | +0.09 | +15.00% | 514 | 87 | 39.84% |
| TTD240614P00090000 | 2024-05-31 3:06PM EDT | 2024-06-14 | 1.74 | 1.19 | 1.40 | +0.67 | +62.62% | 68 | 127 | 38.62% |
| TTD240621P00090000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 1.74 | 1.60 | 1.72 | +0.35 | +25.18% | 65 | 3,463 | 34.89% |
| TTD240628P00090000 | 2024-05-31 3:04PM EDT | 2024-06-28 | 2.52 | 1.87 | 2.21 | +0.67 | +36.22% | 8 | 101 | 35.18% |
| TTD240705P00090000 | 2024-05-31 2:45PM EDT | 2024-07-05 | 2.70 | 2.29 | 2.43 | +0.87 | +47.54% | 100 | 41 | 33.35% |
| TTD240712P00090000 | 2024-05-31 12:36PM EDT | 2024-07-12 | 3.08 | 2.59 | 2.87 | +3.08 | - | 1 | 0 | 34.08% |
| TTD240719P00090000 | 2024-05-31 3:33PM EDT | 2024-07-19 | 3.35 | 2.94 | 3.10 | +0.51 | +17.96% | 58 | 2,273 | 33.28% |
| TTD240816P00090000 | 2024-05-31 12:58PM EDT | 2024-08-16 | 6.19 | 5.65 | 5.85 | +1.36 | +28.16% | 8 | 720 | 43.37% |
| TTD240920P00090000 | 2024-05-31 2:51PM EDT | 2024-09-20 | 7.01 | 6.50 | 6.65 | +0.51 | +7.85% | 9 | 548 | 39.87% |
| TTD241018P00090000 | 2024-05-31 3:51PM EDT | 2024-10-18 | 7.30 | 7.10 | 7.30 | +0.70 | +10.61% | 14 | 560 | 38.54% |
| TTD241220P00090000 | 2024-05-31 12:25PM EDT | 2024-12-20 | 9.99 | 9.45 | 9.60 | +1.14 | +12.88% | 10 | 449 | 40.58% |
| TTD250117P00090000 | 2024-05-30 3:55PM EDT | 2025-01-17 | 9.75 | 9.90 | 10.10 | 0.00 | - | 6 | 1,040 | 39.78% |
| TTD250321P00090000 | 2024-05-30 12:49PM EDT | 2025-03-21 | 11.33 | 11.45 | 12.75 | 0.00 | - | 1 | 3 | 43.51% |
| TTD250620P00090000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 15.70 | 12.50 | 16.00 | 0.00 | - | 1 | 11 | 46.94% |
| TTD260116P00090000 | 2024-05-22 1:37PM EDT | 2026-01-16 | 16.73 | 16.10 | 17.05 | 0.00 | - | 2 | 74 | 40.06% |
© 2024 Yahoo. All rights reserved.