The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00070000 | 2024-05-09 3:14PM EDT | 2024-05-10 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240517C00070000 | 2024-05-09 1:01PM EDT | 2024-05-17 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240524C00070000 | 2024-05-09 9:35AM EDT | 2024-05-24 | 19.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240621C00070000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTD240719C00070000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240816C00070000 | 2024-05-06 11:40AM EDT | 2024-08-16 | 23.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TTD240920C00070000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 22.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD241018C00070000 | 2024-05-08 12:51PM EDT | 2024-10-18 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241220C00070000 | 2024-04-15 1:24PM EDT | 2024-12-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00070000 | 2024-05-09 11:08AM EDT | 2025-01-17 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00070000 | 2024-05-08 3:59PM EDT | 2026-01-16 | 32.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00070000 | 2024-05-09 3:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 50.00% |
| TTD240517P00070000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| TTD240524P00070000 | 2024-05-09 12:31PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TTD240531P00070000 | 2024-05-09 12:12PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240607P00070000 | 2024-05-09 2:37PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240614P00070000 | 2024-05-08 11:09AM EDT | 2024-06-14 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TTD240621P00070000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| TTD240719P00070000 | 2024-05-09 3:17PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| TTD240816P00070000 | 2024-05-09 9:36AM EDT | 2024-08-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTD240920P00070000 | 2024-05-09 1:16PM EDT | 2024-09-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD241018P00070000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241220P00070000 | 2024-05-09 10:37AM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD250117P00070000 | 2024-05-09 2:47PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TTD250321P00070000 | 2024-05-08 10:23AM EDT | 2025-03-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTD250620P00070000 | 2024-05-09 3:52PM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TTD260116P00070000 | 2024-05-09 2:04PM EDT | 2026-01-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.