The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00105000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 50.00% |
| TTD240517C00105000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| TTD240524C00105000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TTD240531C00105000 | 2024-05-09 1:54PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240607C00105000 | 2024-05-09 12:04PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTD240614C00105000 | 2024-05-08 3:45PM EDT | 2024-06-14 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240621C00105000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| TTD240719C00105000 | 2024-05-09 3:13PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| TTD240816C00105000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| TTD240920C00105000 | 2024-05-09 1:25PM EDT | 2024-09-20 | 3.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD241018C00105000 | 2024-05-09 12:46PM EDT | 2024-10-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD241220C00105000 | 2024-05-09 1:11PM EDT | 2024-12-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD250117C00105000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TTD250620C00105000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD260116C00105000 | 2024-05-07 10:51AM EDT | 2026-01-16 | 20.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00105000 | 2024-05-09 3:14PM EDT | 2024-05-10 | 16.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240517P00105000 | 2024-05-09 12:45PM EDT | 2024-05-17 | 16.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240621P00105000 | 2024-05-09 11:27AM EDT | 2024-06-21 | 16.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 66.96% |
| TTD240920P00105000 | 2024-01-04 11:05AM EDT | 2024-09-20 | 37.20 | 35.90 | 36.40 | 0.00 | - | 5 | 6 | 119.06% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD241220P00105000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620P00105000 | 2024-05-09 2:11PM EDT | 2025-06-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD260116P00105000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 30.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.