The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00085000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 3.72 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| TTD240517C00085000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,402 | 0 | 0.00% |
| TTD240524C00085000 | 2024-05-09 2:17PM EDT | 2024-05-24 | 4.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD240531C00085000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 5.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTD240607C00085000 | 2024-05-08 3:45PM EDT | 2024-06-07 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240614C00085000 | 2024-05-08 3:23PM EDT | 2024-06-14 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240621C00085000 | 2024-05-09 1:57PM EDT | 2024-06-21 | 6.23 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| TTD240628C00085000 | 2024-05-09 12:59PM EDT | 2024-06-28 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| TTD240719C00085000 | 2024-05-09 12:14PM EDT | 2024-07-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TTD240816C00085000 | 2024-05-09 3:44PM EDT | 2024-08-16 | 10.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240920C00085000 | 2024-05-09 12:06PM EDT | 2024-09-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241018C00085000 | 2024-05-09 2:55PM EDT | 2024-10-18 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241220C00085000 | 2024-05-09 11:01AM EDT | 2024-12-20 | 15.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250117C00085000 | 2024-05-09 3:20PM EDT | 2025-01-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| TTD250620C00085000 | 2024-05-09 1:27PM EDT | 2025-06-20 | 21.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD260116C00085000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00085000 | 2024-05-09 3:31PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 25.00% |
| TTD240517P00085000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 6.25% |
| TTD240524P00085000 | 2024-05-09 12:45PM EDT | 2024-05-24 | 0.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TTD240531P00085000 | 2024-05-09 2:01PM EDT | 2024-05-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TTD240607P00085000 | 2024-05-09 3:17PM EDT | 2024-06-07 | 1.63 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| TTD240614P00085000 | 2024-05-09 11:18AM EDT | 2024-06-14 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TTD240621P00085000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 3.13% |
| TTD240719P00085000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 3.38 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| TTD240816P00085000 | 2024-05-09 12:35PM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TTD240920P00085000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| TTD241018P00085000 | 2024-05-09 10:16AM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| TTD241220P00085000 | 2024-05-09 3:11PM EDT | 2024-12-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTD250117P00085000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 2025-06-20 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TTD260116P00085000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.