The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00060000 | 2024-04-09 2:24PM EDT | 60.00 | 27.03 | 24.05 | 25.15 | 0.00 | - | - | 1 | 174.22% |
| TTD240503C00070000 | 2024-04-26 12:32PM EDT | 70.00 | 15.25 | 14.15 | 15.10 | -2.81 | -15.56% | 1 | 5 | 105.37% |
| TTD240503C00071000 | 2024-04-25 10:06AM EDT | 71.00 | 10.12 | 13.10 | 14.25 | 0.00 | - | 1 | 1 | 108.40% |
| TTD240503C00072000 | 2024-04-23 9:42AM EDT | 72.00 | 6.95 | 12.60 | 13.20 | 0.00 | - | 2 | 2 | 77.93% |
| TTD240503C00073000 | 2024-04-26 10:30AM EDT | 73.00 | 12.00 | 11.10 | 12.10 | +1.65 | +15.94% | 3 | 5 | 87.01% |
| TTD240503C00074000 | 2024-04-26 3:53PM EDT | 74.00 | 10.92 | 10.15 | 11.20 | +2.00 | +22.42% | 110 | 10 | 86.43% |
| TTD240503C00076000 | 2024-04-26 3:58PM EDT | 76.00 | 8.99 | 8.30 | 9.20 | +2.51 | +38.73% | 60 | 52 | 73.73% |
| TTD240503C00077000 | 2024-04-26 3:58PM EDT | 77.00 | 7.99 | 7.75 | 8.15 | -0.70 | -8.06% | 100 | 112 | 54.39% |
| TTD240503C00078000 | 2024-04-26 3:51PM EDT | 78.00 | 7.10 | 6.25 | 7.20 | +3.15 | +79.75% | 9 | 69 | 60.84% |
| TTD240503C00079000 | 2024-04-26 9:45AM EDT | 79.00 | 6.65 | 5.70 | 6.25 | +3.20 | +92.75% | 7 | 284 | 56.25% |
| TTD240503C00080000 | 2024-04-26 3:58PM EDT | 80.00 | 5.22 | 4.45 | 5.35 | +1.67 | +47.04% | 806 | 1,453 | 52.98% |
| TTD240503C00081000 | 2024-04-26 10:41AM EDT | 81.00 | 4.46 | 4.00 | 4.50 | +0.81 | +22.19% | 158 | 285 | 50.44% |
| TTD240503C00082000 | 2024-04-26 3:56PM EDT | 82.00 | 3.63 | 3.40 | 3.65 | +0.72 | +24.74% | 340 | 470 | 46.78% |
| TTD240503C00083000 | 2024-04-26 3:59PM EDT | 83.00 | 2.91 | 2.52 | 3.05 | +0.73 | +33.49% | 250 | 344 | 48.29% |
| TTD240503C00084000 | 2024-04-26 3:59PM EDT | 84.00 | 2.11 | 2.07 | 2.15 | +0.32 | +17.88% | 223 | 611 | 40.82% |
| TTD240503C00085000 | 2024-04-26 3:59PM EDT | 85.00 | 1.62 | 1.55 | 1.60 | +0.15 | +10.20% | 570 | 1,121 | 39.89% |
| TTD240503C00086000 | 2024-04-26 3:54PM EDT | 86.00 | 1.20 | 1.10 | 1.16 | +0.11 | +10.09% | 1,040 | 938 | 39.40% |
| TTD240503C00087000 | 2024-04-26 3:59PM EDT | 87.00 | 0.81 | 0.79 | 0.82 | -0.08 | -8.99% | 1,474 | 907 | 39.21% |
| TTD240503C00088000 | 2024-04-26 3:58PM EDT | 88.00 | 0.58 | 0.53 | 0.57 | -0.08 | -12.12% | 199 | 1,966 | 39.36% |
| TTD240503C00089000 | 2024-04-26 3:34PM EDT | 89.00 | 0.40 | 0.26 | 0.42 | -0.05 | -11.11% | 163 | 611 | 40.67% |
| TTD240503C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 0.25 | 0.24 | 0.27 | -0.06 | -19.35% | 200 | 687 | 40.28% |
| TTD240503C00091000 | 2024-04-26 3:35PM EDT | 91.00 | 0.21 | 0.15 | 0.17 | -0.03 | -12.50% | 43 | 102 | 40.14% |
| TTD240503C00092000 | 2024-04-26 3:41PM EDT | 92.00 | 0.10 | 0.09 | 0.13 | -0.05 | -33.33% | 41 | 226 | 41.99% |
| TTD240503C00093000 | 2024-04-26 3:53PM EDT | 93.00 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 56 | 112 | 40.82% |
| TTD240503C00094000 | 2024-04-26 1:54PM EDT | 94.00 | 0.07 | 0.02 | 0.05 | -0.01 | -12.50% | 1 | 150 | 42.19% |
| TTD240503C00095000 | 2024-04-26 3:40PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 16 | 200 | 42.19% |
| TTD240503C00096000 | 2024-04-24 1:54PM EDT | 96.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 68 | 80 | 45.31% |
| TTD240503C00097000 | 2024-04-24 10:51AM EDT | 97.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 3 | 1,667 | 48.44% |
| TTD240503C00098000 | 2024-04-24 9:39AM EDT | 98.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 55 | 85 | 52.73% |
| TTD240503C00099000 | 2024-04-24 9:39AM EDT | 99.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 55 | 74 | 64.84% |
| TTD240503C00100000 | 2024-04-26 2:41PM EDT | 100.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 73 | 136 | 61.33% |
| TTD240503C00105000 | 2024-04-26 9:48AM EDT | 105.00 | 0.08 | 0.00 | 0.16 | -0.09 | -52.94% | 2 | 50 | 82.81% |
| TTD240503C00110000 | 2024-04-01 10:08AM EDT | 110.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 10 | 96.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00060000 | 2024-04-19 11:41AM EDT | 60.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 11 | 13 | 129.30% |
| TTD240503P00065000 | 2024-04-23 3:19PM EDT | 65.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 36 | 70 | 102.73% |
| TTD240503P00069000 | 2024-04-25 12:25PM EDT | 69.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 30 | 83.20% |
| TTD240503P00070000 | 2024-04-24 9:45AM EDT | 70.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 47 | 60.94% |
| TTD240503P00071000 | 2024-04-26 10:52AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 49 | 57.03% |
| TTD240503P00072000 | 2024-04-26 10:35AM EDT | 72.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 1 | 87 | 53.13% |
| TTD240503P00073000 | 2024-04-26 2:41PM EDT | 73.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 199 | 209 | 50.78% |
| TTD240503P00074000 | 2024-04-26 3:47PM EDT | 74.00 | 0.03 | 0.02 | 0.06 | -0.17 | -85.00% | 9 | 923 | 51.56% |
| TTD240503P00075000 | 2024-04-26 3:33PM EDT | 75.00 | 0.04 | 0.02 | 0.06 | -0.14 | -77.78% | 22 | 3,135 | 50.59% |
| TTD240503P00076000 | 2024-04-26 3:33PM EDT | 76.00 | 0.06 | 0.02 | 0.07 | -0.19 | -76.00% | 54 | 222 | 47.27% |
| TTD240503P00077000 | 2024-04-26 11:39AM EDT | 77.00 | 0.10 | 0.07 | 0.09 | -0.25 | -71.43% | 27 | 203 | 44.53% |
| TTD240503P00078000 | 2024-04-26 3:47PM EDT | 78.00 | 0.13 | 0.11 | 0.25 | -0.38 | -74.51% | 132 | 347 | 50.49% |
| TTD240503P00079000 | 2024-04-26 3:58PM EDT | 79.00 | 0.18 | 0.17 | 0.34 | -0.52 | -74.29% | 72 | 255 | 48.93% |
| TTD240503P00080000 | 2024-04-26 3:59PM EDT | 80.00 | 0.29 | 0.27 | 0.29 | -0.59 | -67.05% | 750 | 1,192 | 40.53% |
| TTD240503P00081000 | 2024-04-26 3:51PM EDT | 81.00 | 0.39 | 0.41 | 0.46 | -0.85 | -68.55% | 175 | 656 | 40.53% |
| TTD240503P00082000 | 2024-04-26 3:14PM EDT | 82.00 | 0.61 | 0.60 | 0.67 | -1.02 | -62.58% | 35 | 426 | 39.80% |
| TTD240503P00083000 | 2024-04-26 3:52PM EDT | 83.00 | 0.88 | 0.73 | 0.95 | -1.20 | -57.69% | 221 | 340 | 39.06% |
| TTD240503P00084000 | 2024-04-26 3:59PM EDT | 84.00 | 1.29 | 1.28 | 1.30 | -1.24 | -49.01% | 158 | 250 | 37.99% |
| TTD240503P00085000 | 2024-04-26 3:55PM EDT | 85.00 | 1.68 | 1.71 | 1.80 | -1.47 | -46.67% | 337 | 313 | 38.28% |
| TTD240503P00086000 | 2024-04-26 3:58PM EDT | 86.00 | 2.27 | 2.21 | 2.37 | -1.48 | -39.47% | 182 | 74 | 37.99% |
| TTD240503P00087000 | 2024-04-26 3:43PM EDT | 87.00 | 2.91 | 2.94 | 3.10 | -4.38 | -60.08% | 147 | 163 | 39.50% |
| TTD240503P00088000 | 2024-04-26 3:51PM EDT | 88.00 | 3.59 | 3.60 | 3.90 | -1.86 | -34.13% | 12 | 25 | 41.11% |
| TTD240503P00089000 | 2024-04-24 9:51AM EDT | 89.00 | 5.15 | 4.35 | 4.95 | 0.00 | - | 1 | 12 | 49.12% |
| TTD240503P00090000 | 2024-04-24 9:55AM EDT | 90.00 | 6.10 | 5.20 | 5.90 | 0.00 | - | 1 | 27 | 53.71% |
| TTD240503P00092000 | 2024-04-25 3:43PM EDT | 92.00 | 9.02 | 7.05 | 7.70 | 0.00 | - | 2 | 9 | 57.42% |
| TTD240503P00093000 | 2024-04-02 9:39AM EDT | 93.00 | 9.68 | 7.90 | 8.90 | 0.00 | - | - | 1 | 70.51% |
| TTD240503P00095000 | 2024-04-15 10:23AM EDT | 95.00 | 9.89 | 9.90 | 10.85 | 0.00 | - | 7 | 0 | 51.95% |
© 2024 Yahoo. All rights reserved.