The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802C00055000 | 2024-07-25 10:53AM EDT | 55.00 | 35.02 | 35.50 | 39.40 | 0.00 | - | - | - | 143.75% |
| TTD240802C00075000 | 2024-07-26 11:41AM EDT | 75.00 | 17.55 | 17.00 | 17.80 | +2.05 | +13.23% | 1 | 3 | 102.54% |
| TTD240802C00080000 | 2024-07-26 1:34PM EDT | 80.00 | 12.60 | 12.30 | 13.70 | +1.04 | +9.00% | 337 | 102 | 86.47% |
| TTD240802C00084000 | 2024-07-26 3:51PM EDT | 84.00 | 8.60 | 8.45 | 9.80 | -0.40 | -4.44% | 2 | 6 | 68.85% |
| TTD240802C00085000 | 2024-07-26 12:57PM EDT | 85.00 | 8.14 | 6.65 | 8.95 | +1.26 | +18.31% | 15 | 132 | 51.37% |
| TTD240802C00086000 | 2024-07-19 3:25PM EDT | 86.00 | 11.32 | 6.75 | 7.70 | 0.00 | - | 4 | 4 | 60.21% |
| TTD240802C00087000 | 2024-07-26 11:30AM EDT | 87.00 | 5.70 | 5.85 | 6.65 | -0.23 | -3.88% | 1 | 3 | 54.79% |
| TTD240802C00088000 | 2024-07-26 2:25PM EDT | 88.00 | 5.03 | 4.70 | 5.80 | +0.53 | +11.78% | 4 | 49 | 62.11% |
| TTD240802C00089000 | 2024-07-26 10:46AM EDT | 89.00 | 4.55 | 4.40 | 5.40 | -0.75 | -14.15% | 50 | 301 | 57.18% |
| TTD240802C00090000 | 2024-07-26 2:50PM EDT | 90.00 | 3.80 | 3.75 | 3.95 | +0.88 | +30.14% | 111 | 275 | 50.68% |
| TTD240802C00091000 | 2024-07-26 3:59PM EDT | 91.00 | 3.20 | 3.15 | 3.30 | +0.79 | +32.78% | 195 | 426 | 49.76% |
| TTD240802C00092000 | 2024-07-26 3:18PM EDT | 92.00 | 2.59 | 2.57 | 2.73 | +0.39 | +17.73% | 310 | 532 | 49.27% |
| TTD240802C00093000 | 2024-07-26 3:59PM EDT | 93.00 | 2.12 | 2.08 | 2.20 | +0.48 | +29.27% | 458 | 622 | 48.32% |
| TTD240802C00094000 | 2024-07-26 3:56PM EDT | 94.00 | 1.63 | 1.62 | 1.70 | +0.26 | +18.98% | 192 | 955 | 46.68% |
| TTD240802C00095000 | 2024-07-26 3:43PM EDT | 95.00 | 1.33 | 1.22 | 1.35 | +0.33 | +33.00% | 409 | 759 | 46.78% |
| TTD240802C00096000 | 2024-07-26 3:56PM EDT | 96.00 | 0.93 | 0.78 | 1.05 | +0.04 | +4.49% | 623 | 625 | 46.68% |
| TTD240802C00097000 | 2024-07-26 3:58PM EDT | 97.00 | 0.67 | 0.51 | 0.80 | +0.06 | +9.84% | 368 | 1,280 | 46.48% |
| TTD240802C00098000 | 2024-07-26 3:59PM EDT | 98.00 | 0.47 | 0.32 | 0.62 | -0.03 | -6.00% | 292 | 526 | 46.92% |
| TTD240802C00099000 | 2024-07-26 3:59PM EDT | 99.00 | 0.34 | 0.32 | 0.37 | +0.01 | +3.03% | 124 | 461 | 43.65% |
| TTD240802C00100000 | 2024-07-26 3:38PM EDT | 100.00 | 0.25 | 0.22 | 0.35 | +0.01 | +4.17% | 260 | 2,859 | 47.22% |
| TTD240802C00101000 | 2024-07-26 3:42PM EDT | 101.00 | 0.18 | 0.15 | 0.19 | +0.03 | +20.00% | 19 | 376 | 43.95% |
| TTD240802C00102000 | 2024-07-26 3:58PM EDT | 102.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 45 | 1,162 | 45.22% |
| TTD240802C00103000 | 2024-07-26 12:10PM EDT | 103.00 | 0.12 | 0.06 | 0.09 | -0.02 | -14.29% | 37 | 418 | 43.95% |
| TTD240802C00104000 | 2024-07-26 1:05PM EDT | 104.00 | 0.10 | 0.03 | 0.15 | -0.10 | -50.00% | 3 | 314 | 51.95% |
| TTD240802C00105000 | 2024-07-26 1:40PM EDT | 105.00 | 0.05 | 0.03 | 0.14 | -0.03 | -37.50% | 16 | 335 | 54.49% |
| TTD240802C00106000 | 2024-07-26 10:12AM EDT | 106.00 | 0.04 | 0.02 | 0.13 | -0.07 | -63.64% | 12 | 261 | 51.56% |
| TTD240802C00107000 | 2024-07-26 9:31AM EDT | 107.00 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 7 | 426 | 51.17% |
| TTD240802C00108000 | 2024-07-25 2:18PM EDT | 108.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 20 | 127 | 53.91% |
| TTD240802C00109000 | 2024-07-25 11:34AM EDT | 109.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 20 | 78 | 58.20% |
| TTD240802C00110000 | 2024-07-26 3:04PM EDT | 110.00 | 0.02 | 0.02 | 0.11 | -0.02 | -50.00% | 101 | 1,195 | 61.52% |
| TTD240802C00111000 | 2024-07-25 12:49PM EDT | 111.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 28 | 75 | 63.28% |
| TTD240802C00112000 | 2024-07-25 3:50PM EDT | 112.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 1 | 106 | 84.77% |
| TTD240802C00113000 | 2024-07-23 2:22PM EDT | 113.00 | 0.13 | 0.01 | 0.51 | 0.00 | - | 11 | 12 | 88.18% |
| TTD240802C00115000 | 2024-07-25 12:48PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,069 | 61.72% |
| TTD240802C00120000 | 2024-07-24 9:43AM EDT | 120.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 5 | 24 | 107.81% |
| TTD240802C00125000 | 2024-07-15 1:19PM EDT | 125.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 18 | 97.66% |
| TTD240802C00130000 | 2024-07-26 11:45AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 12 | 91.41% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802P00070000 | 2024-07-24 1:21PM EDT | 70.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 10 | 10 | 81.25% |
| TTD240802P00075000 | 2024-07-26 3:45PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 103 | 46 | 64.84% |
| TTD240802P00079000 | 2024-07-25 2:42PM EDT | 79.00 | 0.11 | 0.03 | 0.16 | 0.00 | - | - | - | 61.72% |
| TTD240802P00080000 | 2024-07-26 3:39PM EDT | 80.00 | 0.10 | 0.04 | 0.08 | -0.05 | -33.33% | 8 | 838 | 53.13% |
| TTD240802P00082000 | 2024-07-26 3:27PM EDT | 82.00 | 0.13 | 0.08 | 0.15 | -0.14 | -51.85% | 32 | - | 51.17% |
| TTD240802P00083000 | 2024-07-25 10:17AM EDT | 83.00 | 0.19 | 0.17 | 0.22 | -0.53 | -73.61% | 9 | 22 | 52.54% |
| TTD240802P00084000 | 2024-07-26 3:45PM EDT | 84.00 | 0.25 | 0.24 | 0.28 | -0.08 | -24.24% | 102 | 115 | 51.37% |
| TTD240802P00085000 | 2024-07-26 3:59PM EDT | 85.00 | 0.35 | 0.33 | 0.38 | -0.20 | -36.36% | 180 | 410 | 50.78% |
| TTD240802P00086000 | 2024-07-26 3:59PM EDT | 86.00 | 0.47 | 0.45 | 0.50 | -0.29 | -38.16% | 115 | 120 | 50.00% |
| TTD240802P00087000 | 2024-07-26 2:37PM EDT | 87.00 | 0.64 | 0.45 | 0.73 | -0.33 | -34.02% | 45 | 357 | 52.25% |
| TTD240802P00088000 | 2024-07-26 3:55PM EDT | 88.00 | 0.86 | 0.78 | 0.88 | -0.36 | -29.51% | 95 | 531 | 50.05% |
| TTD240802P00089000 | 2024-07-26 3:50PM EDT | 89.00 | 1.13 | 0.92 | 1.22 | -0.21 | -15.67% | 62 | 548 | 51.51% |
| TTD240802P00090000 | 2024-07-26 3:55PM EDT | 90.00 | 1.42 | 1.23 | 1.44 | -0.74 | -34.26% | 175 | 755 | 48.98% |
| TTD240802P00091000 | 2024-07-26 3:54PM EDT | 91.00 | 1.79 | 1.69 | 1.76 | -0.78 | -30.35% | 165 | 1,034 | 47.51% |
| TTD240802P00092000 | 2024-07-26 3:55PM EDT | 92.00 | 2.27 | 2.00 | 2.23 | -0.73 | -24.33% | 80 | 1,474 | 47.90% |
| TTD240802P00093000 | 2024-07-26 3:46PM EDT | 93.00 | 2.59 | 2.57 | 2.67 | -1.16 | -30.93% | 107 | 342 | 46.36% |
| TTD240802P00094000 | 2024-07-26 2:58PM EDT | 94.00 | 3.40 | 3.05 | 3.25 | -0.25 | -6.85% | 57 | 798 | 46.29% |
| TTD240802P00095000 | 2024-07-26 3:41PM EDT | 95.00 | 3.80 | 3.30 | 4.00 | -0.93 | -19.66% | 69 | 672 | 48.46% |
| TTD240802P00096000 | 2024-07-26 2:51PM EDT | 96.00 | 4.42 | 3.55 | 4.65 | -1.09 | -19.78% | 8 | 1,596 | 47.36% |
| TTD240802P00097000 | 2024-07-26 3:27PM EDT | 97.00 | 5.30 | 4.15 | 5.75 | -0.05 | -0.93% | 98 | 626 | 55.66% |
| TTD240802P00098000 | 2024-07-26 3:17PM EDT | 98.00 | 6.40 | 5.55 | 6.20 | -0.42 | -6.16% | 83 | 603 | 47.22% |
| TTD240802P00099000 | 2024-07-26 3:39PM EDT | 99.00 | 6.80 | 5.80 | 7.10 | -0.08 | -1.16% | 29 | 798 | 49.02% |
| TTD240802P00100000 | 2024-07-26 2:12PM EDT | 100.00 | 7.92 | 6.70 | 8.10 | -0.52 | -6.16% | 34 | 446 | 53.61% |
| TTD240802P00101000 | 2024-07-26 3:01PM EDT | 101.00 | 9.08 | 7.55 | 9.00 | +0.38 | +4.37% | 9 | 35 | 54.49% |
| TTD240802P00102000 | 2024-07-26 11:12AM EDT | 102.00 | 10.16 | 9.50 | 10.00 | +0.35 | +3.57% | 4 | 234 | 58.64% |
| TTD240802P00103000 | 2024-07-23 3:30PM EDT | 103.00 | 12.03 | 9.45 | 11.00 | +8.19 | +213.28% | 2 | 13 | 62.70% |
| TTD240802P00104000 | 2024-07-15 10:02AM EDT | 104.00 | 4.89 | 11.40 | 12.05 | 0.00 | - | 5 | 0 | 52.34% |
| TTD240802P00106000 | 2024-07-24 11:07AM EDT | 106.00 | 13.75 | 12.50 | 15.00 | 0.00 | - | 3 | 0 | 60.74% |
| TTD240802P00107000 | 2024-07-24 10:50AM EDT | 107.00 | 14.55 | 14.25 | 14.95 | 0.00 | - | 1 | 4 | 75.49% |
| TTD240802P00108000 | 2024-07-24 12:37PM EDT | 108.00 | 16.10 | 15.15 | 16.00 | 0.00 | - | 1 | 0 | 81.45% |
| TTD240802P00109000 | 2024-07-22 9:49AM EDT | 109.00 | 9.85 | 16.35 | 17.00 | 0.00 | - | - | 2 | 63.67% |
| TTD240802P00111000 | 2024-07-24 12:37PM EDT | 111.00 | 19.10 | 18.30 | 19.05 | 0.00 | - | 3 | 0 | 69.34% |
| TTD240802P00115000 | 2024-07-24 11:03AM EDT | 115.00 | 22.70 | 22.25 | 23.00 | 0.00 | - | 9 | 0 | 72.66% |
| TTD240802P00120000 | 2024-07-24 10:56AM EDT | 120.00 | 27.60 | 25.65 | 29.50 | 0.00 | - | 1 | 1 | 65.63% |
© 2024 Yahoo. All rights reserved.