The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00097000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.39 | 0.36 | 0.42 | -0.29 | -42.65% | 696 | 525 | 40.48% |
| TTD240614C00097000 | 2024-05-31 2:45PM EDT | 2024-06-14 | 0.96 | 0.95 | 1.21 | -0.45 | -31.91% | 3 | 68 | 41.31% |
| TTD240621C00097000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 1.35 | 1.34 | 1.55 | -0.48 | -26.23% | 7 | 1,272 | 37.43% |
| TTD240628C00097000 | 2024-05-30 10:22AM EDT | 2024-06-28 | 2.62 | 1.79 | 2.12 | 0.00 | - | 2 | 21 | 38.32% |
| TTD240705C00097000 | 2024-05-30 12:04PM EDT | 2024-07-05 | 2.53 | 2.11 | 2.25 | 0.00 | - | 1 | 25 | 35.27% |
| TTD240712C00097000 | 2024-05-31 11:07AM EDT | 2024-07-12 | 2.45 | 2.51 | 2.80 | +2.45 | - | 1 | 0 | 36.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00097000 | 2024-05-31 11:56AM EDT | 2024-06-07 | 5.08 | 4.45 | 4.75 | +1.08 | +27.00% | 20 | 45 | 44.19% |
| TTD240614P00097000 | 2024-05-30 9:34AM EDT | 2024-06-14 | 3.39 | 4.65 | 5.25 | 0.00 | - | 30 | 40 | 38.14% |
| TTD240621P00097000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 4.05 | 5.30 | 5.55 | 0.00 | - | 23 | 52 | 34.47% |
| TTD240628P00097000 | 2024-05-30 11:35AM EDT | 2024-06-28 | 5.40 | 5.25 | 5.90 | 0.00 | - | 2 | 3 | 33.47% |
© 2024 Yahoo. All rights reserved.