The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00077000 | 2024-05-09 1:27PM EDT | 2024-05-10 | 11.38 | 11.50 | 12.90 | +0.83 | +7.87% | 62 | 80 | 222.85% |
| TTD240517C00077000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 12.00 | 11.20 | 12.05 | +1.00 | +9.09% | 194 | 223 | 71.97% |
| TTD240524C00077000 | 2024-05-09 9:33AM EDT | 2024-05-24 | 12.53 | 11.75 | 12.45 | +0.90 | +7.74% | 3 | 11 | 54.30% |
| TTD240531C00077000 | 2024-04-25 10:21AM EDT | 2024-05-31 | 9.50 | 11.85 | 12.55 | 0.00 | - | - | 1 | 55.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00077000 | 2024-05-09 3:06PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -1.28 | -99.22% | 207 | 761 | 114.06% |
| TTD240517P00077000 | 2024-05-09 1:46PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.09 | -1.45 | -96.03% | 139 | 707 | 52.73% |
| TTD240524P00077000 | 2024-05-09 10:19AM EDT | 2024-05-24 | 0.16 | 0.05 | 0.17 | -1.39 | -89.68% | 9 | 18 | 43.56% |
| TTD240531P00077000 | 2024-05-09 9:59AM EDT | 2024-05-31 | 0.34 | 0.07 | 0.20 | -1.41 | -80.57% | 16 | 39 | 37.21% |
| TTD240607P00077000 | 2024-05-09 10:33AM EDT | 2024-06-07 | 0.25 | 0.21 | 0.29 | -1.61 | -86.56% | 5 | 32 | 35.30% |
| TTD240614P00077000 | 2024-05-09 10:25AM EDT | 2024-06-14 | 0.53 | 0.17 | 1.10 | 0.00 | - | 1 | 1 | 46.97% |
© 2024 Yahoo. All rights reserved.