The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:94.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00094000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.09 | -1.79 | -96.76% | 1,652 | 2,527 | 65.23% |
| TTD240517C00094000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.30 | 0.27 | 0.31 | -0.25 | -45.45% | 17 | 30 | 35.06% |
| TTD240524C00094000 | 2024-05-09 2:27PM EDT | 2024-05-24 | 0.60 | 0.63 | 0.71 | -1.80 | -75.00% | 79 | 77 | 34.28% |
| TTD240531C00094000 | 2024-05-09 1:55PM EDT | 2024-05-31 | 0.92 | 0.94 | 1.01 | -3.58 | -79.56% | 7 | 9 | 32.86% |
| TTD240607C00094000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.34 | 1.05 | 1.41 | -3.81 | -73.98% | 15 | 14 | 33.50% |
| TTD240614C00094000 | 2024-05-08 10:05AM EDT | 2024-06-14 | 3.45 | 1.63 | 1.91 | +3.45 | - | - | 1 | 35.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00094000 | 2024-05-09 11:35AM EDT | 2024-05-10 | 5.21 | 5.10 | 5.55 | -4.14 | -44.28% | 17 | 16 | 89.65% |
| TTD240517P00094000 | 2024-05-09 11:35AM EDT | 2024-05-17 | 5.24 | 5.40 | 5.75 | 0.00 | - | 1 | 19 | 38.67% |
| TTD240524P00094000 | 2024-05-07 3:31PM EDT | 2024-05-24 | 7.50 | 5.30 | 6.30 | +7.50 | - | - | 1 | 39.09% |
© 2024 Yahoo. All rights reserved.