The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00110000 | 2024-05-10 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 998 | 156.25% |
| TTD240517C00110000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 8 | 2,156 | 63.28% |
| TTD240524C00110000 | 2024-05-10 2:08PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.36 | +0.32 | +640.00% | 1 | 102 | 63.48% |
| TTD240531C00110000 | 2024-05-10 2:33PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 31 | 96 | 42.77% |
| TTD240607C00110000 | 2024-05-10 2:03PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.07 | -0.43 | -87.76% | 31 | 37 | 39.06% |
| TTD240614C00110000 | 2024-05-06 2:48PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.40 | -1.10 | -91.67% | 1 | 1 | 48.05% |
| TTD240621C00110000 | 2024-05-10 11:53AM EDT | 2024-06-21 | 0.11 | 0.03 | 0.16 | -0.03 | -21.43% | 28 | 1,160 | 36.72% |
| TTD240719C00110000 | 2024-05-10 2:51PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.33 | -0.20 | -40.00% | 11 | 432 | 32.84% |
| TTD240816C00110000 | 2024-05-10 11:51AM EDT | 2024-08-16 | 1.89 | 1.54 | 1.82 | -0.26 | -12.09% | 1 | 575 | 43.95% |
| TTD240920C00110000 | 2024-05-10 12:02PM EDT | 2024-09-20 | 2.54 | 2.31 | 2.55 | -0.48 | -15.89% | 22 | 946 | 42.66% |
| TTD241018C00110000 | 2024-05-10 11:25AM EDT | 2024-10-18 | 3.25 | 2.99 | 3.20 | -1.05 | -24.42% | 2 | 69 | 42.43% |
| TTD241220C00110000 | 2024-05-10 10:10AM EDT | 2024-12-20 | 5.82 | 4.95 | 5.60 | -0.18 | -3.00% | 4 | 263 | 46.28% |
| TTD250117C00110000 | 2024-05-09 10:03AM EDT | 2025-01-17 | 6.10 | 5.60 | 6.15 | 0.00 | - | 2 | 1,394 | 45.73% |
| TTD250321C00110000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 8.30 | 8.05 | 8.30 | 0.00 | - | 1 | 2 | 47.99% |
| TTD250620C00110000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 11.10 | 9.80 | 10.85 | -0.15 | -1.33% | 3 | 16 | 49.43% |
| TTD260116C00110000 | 2024-05-09 2:37PM EDT | 2026-01-16 | 16.53 | 15.60 | 16.05 | 0.00 | - | 1 | 937 | 51.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00110000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 21.40 | 22.55 | 23.40 | 0.00 | - | 23 | 0 | 91.41% |
| TTD240621P00110000 | 2024-05-09 10:29AM EDT | 2024-06-21 | 22.85 | 22.10 | 23.30 | +0.48 | +2.15% | 1 | 1 | 47.56% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 2024-07-19 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 57.18% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 2024-08-16 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 48.23% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 30.50 | 23.80 | 24.65 | 0.00 | - | 9 | 29 | 34.96% |
| TTD241220P00110000 | 2024-05-09 9:56AM EDT | 2024-12-20 | 26.50 | 25.20 | 25.75 | 0.00 | - | 3 | 0 | 35.16% |
| TTD250117P00110000 | 2024-04-08 1:35PM EDT | 2025-01-17 | 28.04 | 26.75 | 29.80 | 0.00 | - | 1 | 103 | 49.15% |
| TTD250620P00110000 | 2024-05-09 9:56AM EDT | 2025-06-20 | 29.62 | 27.45 | 30.50 | 0.00 | - | 3 | 3 | 40.78% |
| TTD260116P00110000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 30.54 | 30.35 | 31.35 | 0.00 | - | 5 | 46 | 35.10% |
© 2024 Yahoo. All rights reserved.