The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:74.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00074000 | 2024-05-09 9:36AM EDT | 2024-05-10 | 15.45 | 14.30 | 15.80 | +2.78 | +21.94% | 2 | 159 | 246.29% |
| TTD240517C00074000 | 2024-05-08 9:46AM EDT | 2024-05-17 | 14.25 | 14.20 | 15.40 | 0.00 | - | 1 | 20 | 69.34% |
| TTD240524C00074000 | 2024-04-30 3:56PM EDT | 2024-05-24 | 11.58 | 14.70 | 15.50 | 0.00 | - | - | 11 | 65.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00074000 | 2024-05-09 3:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 455 | 726 | 125.00% |
| TTD240517P00074000 | 2024-05-09 10:50AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.08 | -0.90 | -95.74% | 34 | 43 | 58.98% |
| TTD240524P00074000 | 2024-05-09 10:13AM EDT | 2024-05-24 | 0.08 | 0.04 | 0.15 | -0.91 | -91.92% | 3 | 45 | 51.95% |
| TTD240531P00074000 | 2024-05-09 11:01AM EDT | 2024-05-31 | 0.12 | 0.03 | 0.18 | -0.88 | -88.00% | 7 | 19 | 44.53% |
| TTD240607P00074000 | 2024-05-09 10:31AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.15 | -0.33 | -84.62% | 6 | 7 | 37.40% |
| TTD240614P00074000 | 2024-05-08 3:35PM EDT | 2024-06-14 | 1.34 | 0.14 | 0.81 | 0.00 | - | 1 | 1 | 50.46% |
© 2024 Yahoo. All rights reserved.