The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00100000 | 2024-05-09 3:48PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.74 | -97.37% | 523 | 3,429 | 71.88% |
| TTD240517C00100000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.07 | -0.91 | -91.92% | 643 | 4,855 | 40.63% |
| TTD240524C00100000 | 2024-05-09 3:14PM EDT | 2024-05-24 | 0.13 | 0.08 | 0.20 | -1.08 | -89.26% | 41 | 230 | 37.40% |
| TTD240531C00100000 | 2024-05-09 1:57PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.47 | -1.15 | -83.33% | 63 | 121 | 38.60% |
| TTD240607C00100000 | 2024-05-09 1:53PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.49 | -1.17 | -74.52% | 158 | 129 | 34.18% |
| TTD240621C00100000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.89 | 0.82 | 0.88 | -0.97 | -52.15% | 571 | 3,219 | 33.84% |
| TTD240719C00100000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 1.82 | 1.71 | 1.78 | -0.78 | -30.00% | 621 | 751 | 34.51% |
| TTD240816C00100000 | 2024-05-09 3:31PM EDT | 2024-08-16 | 4.27 | 4.25 | 4.40 | -0.39 | -8.37% | 132 | 511 | 45.58% |
| TTD240920C00100000 | 2024-05-09 10:58AM EDT | 2024-09-20 | 5.17 | 5.30 | 5.45 | -0.51 | -8.98% | 6 | 1,751 | 44.41% |
| TTD241018C00100000 | 2024-05-09 2:42PM EDT | 2024-10-18 | 6.10 | 6.10 | 6.30 | -0.37 | -5.72% | 24 | 290 | 44.16% |
| TTD241220C00100000 | 2024-05-09 2:41PM EDT | 2024-12-20 | 8.95 | 9.00 | 9.15 | -0.05 | -0.56% | 289 | 131 | 47.94% |
| TTD250117C00100000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 9.65 | 9.60 | 9.85 | +0.35 | +3.76% | 10 | 3,952 | 47.60% |
| TTD250620C00100000 | 2024-05-08 12:02PM EDT | 2025-06-20 | 14.48 | 14.40 | 15.00 | -0.22 | -1.50% | 2 | 71 | 50.54% |
| TTD260116C00100000 | 2024-05-08 2:54PM EDT | 2026-01-16 | 19.70 | 19.75 | 20.35 | 0.00 | - | 5 | 294 | 52.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 23.10 | 10.75 | 11.90 | 0.00 | - | 5 | 54 | 65.23% |
| TTD240621P00100000 | 2024-05-09 2:35PM EDT | 2024-06-21 | 12.03 | 11.35 | 11.95 | -2.96 | -19.75% | 2 | 68 | 30.27% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 17.90 | 11.95 | 12.60 | 0.00 | - | 3 | 27 | 30.18% |
| TTD240816P00100000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 16.30 | 14.15 | 14.35 | 0.00 | - | 2 | 3 | 37.35% |
| TTD240920P00100000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 15.55 | 14.85 | 15.10 | 0.00 | - | 3 | 8 | 36.06% |
| TTD241018P00100000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 17.35 | 15.35 | 15.60 | 0.00 | - | 2 | 17 | 35.12% |
| TTD241220P00100000 | 2024-05-06 12:04PM EDT | 2024-12-20 | 18.00 | 17.40 | 17.65 | 0.00 | - | 3 | 5 | 37.60% |
| TTD250117P00100000 | 2024-05-09 12:38PM EDT | 2025-01-17 | 17.95 | 17.75 | 18.00 | -2.50 | -12.22% | 10 | 554 | 36.69% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 23.40 | 26.10 | 0.00 | - | - | 6 | 50.76% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 27.65 | 22.95 | 24.55 | 0.00 | - | 60 | 104 | 37.88% |
© 2024 Yahoo. All rights reserved.