The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00095000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -1.59 | -98.76% | 1,018 | 3,725 | 47.27% |
| TTD240517C00095000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.19 | 0.20 | 0.23 | -1.73 | -90.10% | 961 | 2,625 | 34.08% |
| TTD240524C00095000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 0.42 | 0.48 | 0.53 | -1.78 | -80.91% | 133 | 124 | 33.01% |
| TTD240531C00095000 | 2024-05-09 3:45PM EDT | 2024-05-31 | 0.67 | 0.75 | 0.81 | -1.87 | -73.62% | 23 | 82 | 32.18% |
| TTD240607C00095000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 1.14 | 1.02 | 1.16 | -1.66 | -59.29% | 116 | 58 | 32.74% |
| TTD240614C00095000 | 2024-05-09 1:54PM EDT | 2024-06-14 | 1.47 | 1.45 | 1.64 | -1.48 | -50.17% | 12 | 13 | 34.67% |
| TTD240621C00095000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 1.68 | 1.79 | 1.87 | -1.32 | -44.00% | 204 | 1,825 | 33.96% |
| TTD240719C00095000 | 2024-05-09 2:32PM EDT | 2024-07-19 | 2.90 | 3.00 | 3.10 | -0.98 | -25.26% | 177 | 675 | 35.17% |
| TTD240816C00095000 | 2024-05-09 2:46PM EDT | 2024-08-16 | 5.90 | 5.85 | 6.00 | -0.40 | -6.35% | 17 | 695 | 46.05% |
| TTD240920C00095000 | 2024-05-09 10:06AM EDT | 2024-09-20 | 6.15 | 7.00 | 7.15 | -1.05 | -14.58% | 4 | 1,583 | 45.02% |
| TTD241018C00095000 | 2024-05-09 1:49PM EDT | 2024-10-18 | 7.80 | 7.85 | 8.05 | -0.07 | -0.89% | 17 | 104 | 44.80% |
| TTD241220C00095000 | 2024-05-07 12:20PM EDT | 2024-12-20 | 13.58 | 10.80 | 11.00 | 0.00 | - | 12 | 56 | 48.65% |
| TTD250117C00095000 | 2024-05-09 11:55AM EDT | 2025-01-17 | 11.50 | 11.50 | 11.75 | +0.34 | +3.05% | 1 | 990 | 48.43% |
| TTD250321C00095000 | 2024-05-08 10:43AM EDT | 2025-03-21 | 13.93 | 13.90 | 14.20 | +13.93 | - | - | 2 | 50.34% |
| TTD250620C00095000 | 2024-05-08 3:04PM EDT | 2025-06-20 | 16.35 | 16.50 | 16.95 | 0.00 | - | 2 | 9 | 51.58% |
| TTD260116C00095000 | 2024-05-09 2:17PM EDT | 2026-01-16 | 21.62 | 21.45 | 22.55 | +0.12 | +0.56% | 1 | 160 | 53.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00095000 | 2024-05-09 3:20PM EDT | 2024-05-10 | 6.37 | 6.10 | 6.55 | -4.13 | -39.33% | 56 | 102 | 71.48% |
| TTD240517P00095000 | 2024-05-09 1:18PM EDT | 2024-05-17 | 7.10 | 5.85 | 6.70 | -3.33 | -31.93% | 3 | 168 | 39.16% |
| TTD240524P00095000 | 2024-05-09 9:37AM EDT | 2024-05-24 | 6.52 | 6.25 | 7.05 | +6.52 | - | 10 | 2 | 36.87% |
| TTD240531P00095000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 8.30 | 6.55 | 7.10 | +8.30 | - | - | 3 | 31.57% |
| TTD240607P00095000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 7.52 | 6.75 | 8.30 | +7.52 | - | 20 | 0 | 42.26% |
| TTD240621P00095000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 9.40 | 7.50 | 7.85 | +0.90 | +10.59% | 8 | 151 | 30.64% |
| TTD240719P00095000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 9.71 | 7.95 | 8.60 | 0.00 | - | 1 | 106 | 29.44% |
| TTD240816P00095000 | 2024-05-09 12:46PM EDT | 2024-08-16 | 11.00 | 10.80 | 11.00 | -2.15 | -16.35% | 14 | 28 | 38.72% |
| TTD240920P00095000 | 2024-04-26 12:38PM EDT | 2024-09-20 | 15.40 | 11.60 | 11.75 | 0.00 | - | 1 | 48 | 36.90% |
| TTD241018P00095000 | 2024-05-09 9:47AM EDT | 2024-10-18 | 13.10 | 12.15 | 12.35 | +0.40 | +3.15% | 1 | 5 | 36.16% |
| TTD241220P00095000 | 2024-05-09 1:25PM EDT | 2024-12-20 | 14.70 | 14.30 | 14.50 | +0.90 | +6.52% | 1 | 317 | 38.50% |
| TTD250117P00095000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 15.00 | 14.65 | 14.90 | -0.10 | -0.66% | 34 | 1,306 | 37.67% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 21.80 | 17.80 | 18.45 | 0.00 | - | 5 | 5 | 39.23% |
| TTD260116P00095000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 24.55 | 20.95 | 21.65 | 0.00 | - | 7 | 61 | 38.86% |
© 2024 Yahoo. All rights reserved.