The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:84.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00084000 | 2024-05-09 2:17PM EDT | 2024-05-10 | 4.13 | 4.50 | 4.95 | -1.67 | -28.79% | 18 | 282 | 65.63% |
| TTD240517C00084000 | 2024-05-09 2:02PM EDT | 2024-05-17 | 4.65 | 5.00 | 5.65 | -1.47 | -24.02% | 8 | 274 | 49.85% |
| TTD240524C00084000 | 2024-05-09 11:18AM EDT | 2024-05-24 | 5.04 | 5.40 | 5.65 | -1.85 | -26.85% | 22 | 37 | 37.40% |
| TTD240531C00084000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 6.64 | 5.45 | 6.35 | 0.00 | - | 1 | 9 | 40.92% |
| TTD240614C00084000 | 2024-05-09 10:40AM EDT | 2024-06-14 | 6.50 | 6.55 | 7.95 | 0.00 | - | 1 | 0 | 48.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00084000 | 2024-05-09 3:42PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.10 | -3.61 | -98.90% | 1,066 | 782 | 49.81% |
| TTD240517P00084000 | 2024-05-09 3:24PM EDT | 2024-05-17 | 0.37 | 0.33 | 0.37 | -3.73 | -90.98% | 314 | 374 | 33.89% |
| TTD240524P00084000 | 2024-05-09 2:38PM EDT | 2024-05-24 | 0.68 | 0.51 | 0.68 | -3.21 | -82.52% | 53 | 103 | 31.89% |
| TTD240531P00084000 | 2024-05-09 12:01PM EDT | 2024-05-31 | 1.06 | 0.90 | 0.98 | -2.74 | -72.11% | 15 | 14 | 31.20% |
| TTD240607P00084000 | 2024-05-09 2:28PM EDT | 2024-06-07 | 1.36 | 1.24 | 1.33 | -2.94 | -68.37% | 33 | 39 | 31.67% |
© 2024 Yahoo. All rights reserved.