The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00090000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.30 | -2.78 | -90.85% | 5,738 | 4,553 | 30.08% |
| TTD240517C00090000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 1.17 | 1.14 | 1.20 | -2.28 | -66.09% | 3,058 | 2,247 | 31.93% |
| TTD240524C00090000 | 2024-05-09 3:14PM EDT | 2024-05-24 | 1.77 | 1.72 | 1.87 | -2.03 | -53.42% | 1,562 | 1,159 | 33.23% |
| TTD240531C00090000 | 2024-05-09 2:39PM EDT | 2024-05-31 | 2.19 | 2.19 | 2.32 | -1.81 | -45.25% | 120 | 532 | 32.84% |
| TTD240607C00090000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 2.80 | 2.66 | 2.83 | -1.37 | -32.85% | 90 | 181 | 33.81% |
| TTD240614C00090000 | 2024-05-09 1:27PM EDT | 2024-06-14 | 3.30 | 3.15 | 3.35 | -1.19 | -26.50% | 14 | 12 | 35.08% |
| TTD240621C00090000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 3.54 | 3.55 | 3.70 | -1.06 | -23.04% | 1,165 | 3,779 | 35.03% |
| TTD240719C00090000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 5.05 | 4.95 | 5.10 | -0.54 | -9.66% | 1,185 | 1,530 | 36.30% |
| TTD240816C00090000 | 2024-05-09 2:51PM EDT | 2024-08-16 | 8.01 | 7.90 | 8.10 | -0.37 | -4.42% | 65 | 543 | 47.01% |
| TTD240920C00090000 | 2024-05-09 3:22PM EDT | 2024-09-20 | 9.20 | 9.10 | 9.30 | +0.25 | +2.79% | 32 | 1,080 | 46.06% |
| TTD241018C00090000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 10.10 | 10.00 | 10.20 | +0.32 | +3.27% | 3 | 258 | 45.74% |
| TTD241220C00090000 | 2024-05-09 3:17PM EDT | 2024-12-20 | 13.00 | 12.95 | 13.15 | -0.05 | -0.38% | 4 | 95 | 49.53% |
| TTD250117C00090000 | 2024-05-09 1:00PM EDT | 2025-01-17 | 13.40 | 13.65 | 13.90 | +0.10 | +0.75% | 18 | 3,494 | 49.29% |
| TTD250620C00090000 | 2024-05-08 10:24AM EDT | 2025-06-20 | 18.54 | 18.60 | 19.10 | 0.00 | - | 5 | 43 | 52.42% |
| TTD260116C00090000 | 2024-05-09 2:37PM EDT | 2026-01-16 | 23.83 | 23.35 | 24.45 | +0.68 | +2.94% | 11 | 152 | 54.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00090000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 1.64 | 1.51 | 1.70 | -5.33 | -76.47% | 106 | 526 | 33.30% |
| TTD240517P00090000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 2.51 | 2.34 | 2.46 | -4.82 | -65.76% | 164 | 747 | 30.62% |
| TTD240524P00090000 | 2024-05-09 3:45PM EDT | 2024-05-24 | 3.35 | 2.87 | 3.05 | -4.11 | -55.09% | 16 | 25 | 31.15% |
| TTD240531P00090000 | 2024-05-09 12:26PM EDT | 2024-05-31 | 3.48 | 2.73 | 3.45 | -4.06 | -53.85% | 2 | 9 | 30.57% |
| TTD240621P00090000 | 2024-05-09 1:28PM EDT | 2024-06-21 | 4.55 | 4.35 | 4.50 | -3.30 | -42.04% | 156 | 1,398 | 30.71% |
| TTD240719P00090000 | 2024-05-09 1:25PM EDT | 2024-07-19 | 5.65 | 5.35 | 5.50 | -3.05 | -35.06% | 846 | 755 | 30.40% |
| TTD240816P00090000 | 2024-05-09 2:44PM EDT | 2024-08-16 | 8.10 | 7.95 | 8.10 | -2.10 | -20.59% | 18 | 271 | 39.83% |
| TTD240920P00090000 | 2024-05-09 3:26PM EDT | 2024-09-20 | 8.99 | 8.80 | 8.90 | -1.86 | -17.14% | 60 | 514 | 38.01% |
| TTD241018P00090000 | 2024-05-09 3:31PM EDT | 2024-10-18 | 9.50 | 9.35 | 9.50 | -2.00 | -17.39% | 55 | 446 | 37.13% |
| TTD241220P00090000 | 2024-05-09 3:10PM EDT | 2024-12-20 | 11.65 | 11.50 | 11.75 | -1.95 | -14.34% | 100 | 313 | 39.66% |
| TTD250117P00090000 | 2024-05-09 9:33AM EDT | 2025-01-17 | 12.10 | 11.95 | 12.15 | -1.80 | -12.95% | 1 | 968 | 38.77% |
| TTD260116P00090000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 19.95 | 18.40 | 18.90 | 0.00 | - | 3 | 75 | 39.77% |
© 2024 Yahoo. All rights reserved.