The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:92.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00092000 | 2024-05-10 10:41AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 73 | 2,188 | 48.44% |
| TTD240517C00092000 | 2024-05-10 10:22AM EDT | 2024-05-17 | 0.33 | 0.32 | 0.36 | -0.25 | -43.10% | 63 | 523 | 33.55% |
| TTD240524C00092000 | 2024-05-10 10:48AM EDT | 2024-05-24 | 0.78 | 0.70 | 0.76 | -0.32 | -29.09% | 3 | 549 | 32.62% |
| TTD240531C00092000 | 2024-05-10 9:53AM EDT | 2024-05-31 | 0.95 | 0.97 | 1.07 | -0.38 | -28.57% | 3 | 50 | 31.47% |
| TTD240607C00092000 | 2024-05-09 1:49PM EDT | 2024-06-07 | 1.84 | 1.40 | 1.59 | 0.00 | - | 129 | 129 | 33.55% |
| TTD240614C00092000 | 2024-05-10 9:42AM EDT | 2024-06-14 | 2.01 | 1.87 | 2.24 | -0.49 | -19.60% | 10 | 10 | 36.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00092000 | 2024-05-10 9:39AM EDT | 2024-05-10 | 4.14 | 4.40 | 4.75 | +0.53 | +14.68% | 3 | 197 | 55.86% |
| TTD240517P00092000 | 2024-05-09 9:36AM EDT | 2024-05-17 | 4.00 | 4.10 | 4.90 | 0.00 | - | 30 | 85 | 33.89% |
| TTD240524P00092000 | 2024-05-07 3:36PM EDT | 2024-05-24 | 6.35 | 4.95 | 5.20 | 0.00 | - | - | 6 | 30.96% |
| TTD240531P00092000 | 2024-05-09 11:52AM EDT | 2024-05-31 | 5.12 | 5.15 | 5.50 | +0.40 | +8.47% | 1 | 11 | 30.05% |
| TTD240607P00092000 | 2024-05-07 1:20PM EDT | 2024-06-07 | 6.34 | 5.55 | 5.85 | 0.00 | - | - | 1 | 30.42% |
© 2024 Yahoo. All rights reserved.