The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00080000 | 2024-05-09 2:16PM EDT | 2024-05-10 | 8.18 | 7.70 | 9.00 | -0.02 | -0.24% | 51 | 490 | 154.69% |
| TTD240517C00080000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 8.46 | 8.30 | 9.45 | -0.39 | -4.41% | 37 | 517 | 71.39% |
| TTD240524C00080000 | 2024-05-09 9:34AM EDT | 2024-05-24 | 10.20 | 8.90 | 10.90 | -2.30 | -18.40% | 2 | 149 | 62.01% |
| TTD240531C00080000 | 2024-05-09 2:16PM EDT | 2024-05-31 | 8.80 | 9.05 | 9.80 | -0.50 | -5.38% | 187 | 305 | 49.46% |
| TTD240607C00080000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 8.99 | 7.55 | 9.80 | 0.00 | - | 2 | 2 | 43.09% |
| TTD240621C00080000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 10.17 | 9.75 | 10.45 | +0.13 | +1.29% | 12 | 2,176 | 42.97% |
| TTD240719C00080000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 11.24 | 10.90 | 11.50 | -2.73 | -19.54% | 2 | 455 | 42.07% |
| TTD240816C00080000 | 2024-05-09 9:53AM EDT | 2024-08-16 | 12.33 | 13.55 | 13.80 | -0.75 | -5.73% | 10 | 361 | 50.37% |
| TTD240920C00080000 | 2024-05-07 10:16AM EDT | 2024-09-20 | 18.00 | 14.65 | 14.95 | 0.00 | - | 1 | 384 | 49.39% |
| TTD241018C00080000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 15.30 | 15.45 | 15.85 | 0.00 | - | 4 | 171 | 49.22% |
| TTD241220C00080000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 18.29 | 18.15 | 18.50 | +0.49 | +2.75% | 1 | 9 | 51.69% |
| TTD250117C00080000 | 2024-05-09 3:10PM EDT | 2025-01-17 | 19.02 | 18.85 | 19.15 | +0.72 | +3.93% | 18 | 2,083 | 51.28% |
| TTD250321C00080000 | 2024-05-08 3:53PM EDT | 2025-03-21 | 20.00 | 20.15 | 21.45 | +20.00 | - | - | 31 | 51.95% |
| TTD250620C00080000 | 2024-05-08 3:40PM EDT | 2025-06-20 | 22.78 | 22.60 | 24.90 | 0.00 | - | 2 | 8 | 54.55% |
| TTD260116C00080000 | 2024-05-09 10:04AM EDT | 2026-01-16 | 26.75 | 27.80 | 29.00 | -1.06 | -3.81% | 2 | 231 | 55.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00080000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -2.09 | -99.05% | 1,954 | 4,667 | 92.19% |
| TTD240517P00080000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.15 | -2.30 | -95.44% | 381 | 1,535 | 45.12% |
| TTD240524P00080000 | 2024-05-09 3:01PM EDT | 2024-05-24 | 0.20 | 0.16 | 0.23 | -2.27 | -91.90% | 169 | 309 | 36.38% |
| TTD240531P00080000 | 2024-05-09 12:20PM EDT | 2024-05-31 | 0.36 | 0.30 | 0.49 | -2.19 | -85.88% | 12 | 105 | 36.96% |
| TTD240607P00080000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 0.50 | 0.48 | 0.57 | -2.35 | -82.46% | 20 | 49 | 33.74% |
| TTD240614P00080000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 0.85 | 0.69 | 0.87 | -2.10 | -71.19% | 12 | 6 | 35.01% |
| TTD240621P00080000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 1.07 | 0.92 | 0.96 | -2.11 | -66.35% | 130 | 2,476 | 33.23% |
| TTD240719P00080000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 1.72 | 1.64 | 1.70 | -2.03 | -54.13% | 24 | 600 | 32.76% |
| TTD240816P00080000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 3.77 | 3.75 | 3.85 | -1.73 | -31.45% | 134 | 769 | 42.30% |
| TTD240920P00080000 | 2024-05-09 12:58PM EDT | 2024-09-20 | 4.75 | 4.50 | 4.60 | -1.30 | -21.49% | 11 | 2,521 | 40.45% |
| TTD241018P00080000 | 2024-05-09 3:55PM EDT | 2024-10-18 | 5.05 | 5.00 | 5.15 | -1.51 | -23.02% | 11 | 129 | 39.48% |
| TTD241220P00080000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 7.10 | 7.00 | 7.15 | -0.40 | -5.33% | 8 | 188 | 41.66% |
| TTD250117P00080000 | 2024-05-09 1:43PM EDT | 2025-01-17 | 7.60 | 7.45 | 7.60 | -1.36 | -15.18% | 4 | 2,152 | 40.99% |
| TTD250321P00080000 | 2024-05-09 10:34AM EDT | 2025-03-21 | 9.40 | 8.45 | 9.20 | 0.00 | - | 1 | 0 | 42.10% |
| TTD250620P00080000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 11.75 | 10.60 | 10.90 | 0.00 | - | 10 | 10 | 42.15% |
| TTD260116P00080000 | 2024-05-09 10:01AM EDT | 2026-01-16 | 14.55 | 13.55 | 14.55 | -0.35 | -2.35% | 1 | 152 | 43.05% |
© 2024 Yahoo. All rights reserved.