The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00060000 | 2024-04-18 10:19AM EDT | 2024-05-17 | 21.85 | 27.20 | 28.50 | 0.00 | - | 3 | 3 | 133.59% |
| TTD240621C00060000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 28.69 | 27.90 | 28.50 | 0.00 | - | 60 | 482 | 72.61% |
| TTD240719C00060000 | 2024-04-19 11:16AM EDT | 2024-07-19 | 20.78 | 28.35 | 29.25 | 0.00 | - | 1 | 145 | 68.75% |
| TTD240816C00060000 | 2024-05-10 9:36AM EDT | 2024-08-16 | 29.45 | 28.95 | 29.55 | +2.45 | +9.07% | 2 | 11 | 64.36% |
| TTD240920C00060000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 28.90 | 29.65 | 30.10 | 0.00 | - | 1 | 111 | 61.73% |
| TTD241018C00060000 | 2024-04-19 12:42PM EDT | 2024-10-18 | 22.35 | 30.05 | 30.55 | 0.00 | - | 2 | 4 | 59.79% |
| TTD241220C00060000 | 2024-04-05 1:25PM EDT | 2024-12-20 | 32.05 | 31.90 | 33.55 | 0.00 | - | 2 | 2 | 66.22% |
| TTD250117C00060000 | 2024-05-09 11:06AM EDT | 2025-01-17 | 32.00 | 32.05 | 32.50 | 0.00 | - | 1 | 639 | 59.90% |
| TTD260116C00060000 | 2024-04-22 1:57PM EDT | 2026-01-16 | 31.84 | 38.70 | 39.45 | 0.00 | - | 3 | 191 | 61.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00060000 | 2024-05-09 11:05AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 95 | 250.00% |
| TTD240517P00060000 | 2024-05-10 10:36AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 7 | 210 | 101.56% |
| TTD240524P00060000 | 2024-05-09 10:38AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.20 | 0.00 | - | 5 | 123 | 92.19% |
| TTD240531P00060000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.42 | 0.00 | - | 10 | 10 | 85.74% |
| TTD240614P00060000 | 2024-05-08 3:41PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 12 | 68.95% |
| TTD240621P00060000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.28 | 0.00 | - | 20 | 1,114 | 57.91% |
| TTD240719P00060000 | 2024-05-09 11:14AM EDT | 2024-07-19 | 0.13 | 0.03 | 0.19 | 0.00 | - | 1 | 452 | 46.68% |
| TTD240816P00060000 | 2024-05-09 11:27AM EDT | 2024-08-16 | 0.49 | 0.40 | 0.54 | 0.00 | - | 2 | 48 | 48.68% |
| TTD240920P00060000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 0.75 | 0.73 | 0.78 | 0.00 | - | 1 | 1,265 | 45.70% |
| TTD241018P00060000 | 2024-05-08 3:45PM EDT | 2024-10-18 | 1.47 | 0.94 | 0.98 | 0.00 | - | 6 | 53 | 44.12% |
| TTD241220P00060000 | 2024-05-09 10:37AM EDT | 2024-12-20 | 2.00 | 1.87 | 1.93 | 0.00 | - | 1 | 265 | 45.79% |
| TTD250117P00060000 | 2024-05-09 2:39PM EDT | 2025-01-17 | 2.14 | 2.12 | 2.31 | 0.00 | - | 19 | 4,062 | 45.89% |
| TTD250620P00060000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 4.80 | 4.00 | 5.15 | 0.00 | - | 2 | 55 | 49.81% |
| TTD260116P00060000 | 2024-05-08 1:13PM EDT | 2026-01-16 | 7.04 | 6.25 | 6.50 | 0.00 | - | 6 | 1,905 | 45.17% |
© 2024 Yahoo. All rights reserved.