The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:81.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00081000 | 2024-05-09 2:27PM EDT | 2024-05-10 | 7.25 | 7.20 | 8.85 | -0.20 | -2.68% | 54 | 164 | 143.75% |
| TTD240517C00081000 | 2024-05-09 1:23PM EDT | 2024-05-17 | 7.29 | 7.30 | 8.50 | -0.91 | -11.10% | 2 | 155 | 67.14% |
| TTD240524C00081000 | 2024-04-26 11:10AM EDT | 2024-05-24 | 8.40 | 7.95 | 8.30 | 0.00 | - | 3 | 16 | 44.43% |
| TTD240531C00081000 | 2024-05-09 9:43AM EDT | 2024-05-31 | 8.00 | 8.15 | 8.90 | -0.78 | -8.88% | 1 | 6 | 47.36% |
| TTD240607C00081000 | 2024-05-03 1:01PM EDT | 2024-06-07 | 10.82 | 8.45 | 9.45 | 0.00 | - | 1 | 1 | 48.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00081000 | 2024-05-09 3:43PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -2.40 | -99.17% | 729 | 1,968 | 82.81% |
| TTD240517P00081000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 0.10 | 0.11 | 0.14 | -2.47 | -96.11% | 48 | 344 | 40.14% |
| TTD240524P00081000 | 2024-05-09 2:19PM EDT | 2024-05-24 | 0.32 | 0.25 | 0.31 | -2.68 | -89.33% | 97 | 243 | 35.69% |
| TTD240531P00081000 | 2024-05-09 1:00PM EDT | 2024-05-31 | 0.50 | 0.40 | 0.47 | -2.38 | -82.64% | 3 | 68 | 33.33% |
| TTD240607P00081000 | 2024-05-09 2:18PM EDT | 2024-06-07 | 0.72 | 0.62 | 0.70 | -0.24 | -25.00% | 9 | 0 | 33.15% |
| TTD240614P00081000 | 2024-05-08 3:30PM EDT | 2024-06-14 | 3.27 | 0.85 | 1.47 | +3.27 | - | - | 4 | 40.02% |
© 2024 Yahoo. All rights reserved.