The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:88.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00088000 | 2024-05-10 10:10AM EDT | 2024-05-10 | 0.39 | 0.40 | 0.52 | -0.83 | -68.03% | 285 | 1,176 | 42.77% |
| TTD240517C00088000 | 2024-05-10 10:12AM EDT | 2024-05-17 | 1.59 | 1.56 | 1.63 | -0.55 | -25.70% | 85 | 364 | 36.96% |
| TTD240524C00088000 | 2024-05-10 10:08AM EDT | 2024-05-24 | 2.17 | 2.20 | 2.37 | -0.26 | -10.70% | 2 | 153 | 37.50% |
| TTD240531C00088000 | 2024-05-10 10:04AM EDT | 2024-05-31 | 2.56 | 2.64 | 2.83 | -0.68 | -20.99% | 5 | 62 | 36.35% |
| TTD240607C00088000 | 2024-05-09 3:26PM EDT | 2024-06-07 | 3.65 | 3.05 | 3.35 | 0.00 | - | 10 | 13 | 36.94% |
| TTD240614C00088000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 3.25 | 3.65 | 3.90 | -1.10 | -25.29% | 1 | 15 | 38.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00088000 | 2024-05-10 10:05AM EDT | 2024-05-10 | 0.60 | 0.48 | 0.58 | +0.12 | +25.00% | 156 | 695 | 0.00% |
| TTD240517P00088000 | 2024-05-10 10:09AM EDT | 2024-05-17 | 1.72 | 1.54 | 1.63 | +0.35 | +25.55% | 34 | 447 | 25.24% |
| TTD240524P00088000 | 2024-05-09 3:41PM EDT | 2024-05-24 | 2.11 | 2.10 | 2.25 | 0.00 | - | 78 | 45 | 27.30% |
| TTD240531P00088000 | 2024-05-08 9:41AM EDT | 2024-05-31 | 5.75 | 2.47 | 2.65 | 0.00 | - | 1 | 14 | 27.22% |
| TTD240607P00088000 | 2024-05-09 10:17AM EDT | 2024-06-07 | 3.75 | 2.89 | 3.10 | 0.00 | - | 4 | 15 | 28.30% |
© 2024 Yahoo. All rights reserved.