The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00065000 | 2024-05-09 10:14AM EDT | 2024-05-10 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517C00065000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 25.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 2024-05-24 | 22.85 | 20.25 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 2024-05-31 | 20.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240621C00065000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 24.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TTD240719C00065000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 26.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00065000 | 2024-05-08 2:01PM EDT | 2024-08-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240920C00065000 | 2024-04-22 2:43PM EDT | 2024-09-20 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 20.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD250117C00065000 | 2024-05-09 1:10PM EDT | 2025-01-17 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 28.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00065000 | 2024-05-09 2:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| TTD240517P00065000 | 2024-05-09 2:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TTD240524P00065000 | 2024-05-09 2:14PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TTD240531P00065000 | 2024-05-09 9:32AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240607P00065000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240614P00065000 | 2024-05-08 3:41PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240621P00065000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| TTD240719P00065000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240816P00065000 | 2024-05-09 2:58PM EDT | 2024-08-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TTD240920P00065000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241018P00065000 | 2024-05-08 1:21PM EDT | 2024-10-18 | 2.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TTD241220P00065000 | 2024-05-09 12:38PM EDT | 2024-12-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD250117P00065000 | 2024-05-09 2:36PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTD250321P00065000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTD250620P00065000 | 2024-05-09 2:54PM EDT | 2025-06-20 | 5.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TTD260116P00065000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 8.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.