The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00075000 | 2024-05-09 11:00AM EDT | 2024-05-10 | 13.15 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TTD240517C00075000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 13.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD240524C00075000 | 2024-05-08 2:29PM EDT | 2024-05-24 | 13.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240531C00075000 | 2024-05-09 9:41AM EDT | 2024-05-31 | 13.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240614C00075000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00075000 | 2024-05-09 12:49PM EDT | 2024-06-21 | 14.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD240719C00075000 | 2024-05-09 9:47AM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00075000 | 2024-05-09 3:44PM EDT | 2024-08-16 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00075000 | 2024-05-09 12:50PM EDT | 2024-09-20 | 18.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TTD241018C00075000 | 2024-05-08 3:40PM EDT | 2024-10-18 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00075000 | 2024-04-23 1:04PM EDT | 2024-12-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00075000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TTD250321C00075000 | 2024-05-07 12:38PM EDT | 2025-03-21 | 27.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250620C00075000 | 2024-05-08 3:58PM EDT | 2025-06-20 | 25.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00075000 | 2024-05-09 11:29AM EDT | 2026-01-16 | 31.28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00075000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 50.00% |
| TTD240517P00075000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| TTD240524P00075000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| TTD240531P00075000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240607P00075000 | 2024-05-09 10:17AM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TTD240614P00075000 | 2024-05-09 2:28PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240621P00075000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 12.50% |
| TTD240719P00075000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 6.25% |
| TTD240816P00075000 | 2024-05-09 3:49PM EDT | 2024-08-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TTD240920P00075000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| TTD241018P00075000 | 2024-05-08 10:16AM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD241220P00075000 | 2024-05-07 3:35PM EDT | 2024-12-20 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250117P00075000 | 2024-05-09 9:38AM EDT | 2025-01-17 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD250620P00075000 | 2024-05-09 10:26AM EDT | 2025-06-20 | 8.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD260116P00075000 | 2024-05-06 10:57AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.