The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240913C00070000 | 2024-09-05 9:48AM EDT | 70.00 | 32.25 | 28.60 | 32.40 | +32.25 | - | - | 2 | 164.06% |
| TTD240913C00076000 | 2024-09-06 9:34AM EDT | 76.00 | 28.47 | 22.65 | 25.70 | +28.47 | - | 1 | 0 | 210.35% |
| TTD240913C00080000 | 2024-09-06 10:32AM EDT | 80.00 | 22.05 | 18.60 | 21.90 | -0.72 | -3.16% | 1 | 2 | 189.65% |
| TTD240913C00082000 | 2024-08-30 3:46PM EDT | 82.00 | 22.35 | 16.65 | 20.05 | 0.00 | - | 1 | 6 | 78.13% |
| TTD240913C00085000 | 2024-09-04 3:37PM EDT | 85.00 | 16.75 | 14.90 | 16.30 | 0.00 | - | 4 | 11 | 93.75% |
| TTD240913C00086000 | 2024-08-09 9:32AM EDT | 86.00 | 9.50 | 12.65 | 15.75 | 0.00 | - | - | 0 | 140.77% |
| TTD240913C00087000 | 2024-08-09 11:54AM EDT | 87.00 | 11.40 | 11.75 | 15.35 | 0.00 | - | - | 2 | 79.69% |
| TTD240913C00089000 | 2024-09-06 12:21PM EDT | 89.00 | 10.90 | 10.85 | 12.35 | +10.90 | - | 18 | 0 | 72.66% |
| TTD240913C00090000 | 2024-09-06 11:18AM EDT | 90.00 | 10.00 | 10.30 | 11.85 | -4.20 | -29.58% | 525 | 5 | 89.16% |
| TTD240913C00091000 | 2024-09-05 9:32AM EDT | 91.00 | 10.90 | 9.25 | 10.20 | 0.00 | - | 1 | 14 | 68.46% |
| TTD240913C00092000 | 2024-09-06 12:53PM EDT | 92.00 | 7.87 | 8.15 | 9.30 | -4.16 | -34.58% | 3 | 9 | 62.79% |
| TTD240913C00093000 | 2024-08-22 10:35AM EDT | 93.00 | 11.60 | 7.60 | 8.50 | 0.00 | - | 1 | 6 | 69.29% |
| TTD240913C00094000 | 2024-09-06 10:18AM EDT | 94.00 | 8.43 | 6.70 | 7.10 | -1.72 | -16.95% | 3 | 9 | 57.81% |
| TTD240913C00095000 | 2024-09-06 10:58AM EDT | 95.00 | 6.61 | 5.85 | 6.85 | -2.72 | -29.15% | 1 | 18 | 65.14% |
| TTD240913C00096000 | 2024-09-06 12:23PM EDT | 96.00 | 4.77 | 4.25 | 5.95 | -2.42 | -33.66% | 3 | 20 | 51.07% |
| TTD240913C00097000 | 2024-09-06 1:12PM EDT | 97.00 | 4.00 | 3.45 | 5.40 | -2.35 | -37.01% | 9 | 12 | 52.49% |
| TTD240913C00098000 | 2024-09-06 3:31PM EDT | 98.00 | 3.89 | 2.74 | 3.95 | -1.49 | -27.70% | 5 | 88 | 56.93% |
| TTD240913C00099000 | 2024-09-06 2:26PM EDT | 99.00 | 2.86 | 3.05 | 3.25 | -2.04 | -41.63% | 8 | 53 | 52.44% |
| TTD240913C00100000 | 2024-09-06 3:58PM EDT | 100.00 | 2.54 | 2.51 | 2.66 | -1.61 | -38.80% | 134 | 102 | 51.90% |
| TTD240913C00101000 | 2024-09-06 3:54PM EDT | 101.00 | 2.13 | 2.02 | 2.16 | -1.82 | -46.08% | 21 | 100 | 51.47% |
| TTD240913C00102000 | 2024-09-06 3:56PM EDT | 102.00 | 1.74 | 1.60 | 1.75 | -1.12 | -39.16% | 132 | 186 | 51.39% |
| TTD240913C00103000 | 2024-09-06 3:58PM EDT | 103.00 | 1.31 | 1.30 | 1.40 | -1.28 | -49.42% | 121 | 341 | 51.95% |
| TTD240913C00104000 | 2024-09-06 3:58PM EDT | 104.00 | 1.02 | 0.94 | 1.12 | -0.94 | -47.96% | 122 | 375 | 51.27% |
| TTD240913C00105000 | 2024-09-06 3:57PM EDT | 105.00 | 0.80 | 0.71 | 0.90 | -0.70 | -46.67% | 911 | 729 | 51.66% |
| TTD240913C00106000 | 2024-09-06 3:57PM EDT | 106.00 | 0.65 | 0.55 | 0.72 | -0.60 | -48.00% | 1,796 | 519 | 52.39% |
| TTD240913C00107000 | 2024-09-06 3:51PM EDT | 107.00 | 0.55 | 0.42 | 0.58 | -0.33 | -37.50% | 48 | 153 | 53.17% |
| TTD240913C00108000 | 2024-09-06 2:57PM EDT | 108.00 | 0.34 | 0.32 | 0.47 | -0.34 | -50.00% | 26 | 267 | 54.10% |
| TTD240913C00109000 | 2024-09-06 1:29PM EDT | 109.00 | 0.25 | 0.26 | 0.37 | -0.34 | -57.63% | 15 | 103 | 55.08% |
| TTD240913C00110000 | 2024-09-06 3:31PM EDT | 110.00 | 0.22 | 0.19 | 0.31 | -0.18 | -45.00% | 299 | 334 | 56.06% |
| TTD240913C00111000 | 2024-09-06 9:59AM EDT | 111.00 | 0.24 | 0.12 | 0.26 | -0.04 | -14.29% | 4 | 134 | 56.45% |
| TTD240913C00112000 | 2024-09-06 1:04PM EDT | 112.00 | 0.11 | 0.10 | 0.22 | -0.07 | -38.89% | 6 | 39 | 58.20% |
| TTD240913C00113000 | 2024-09-06 3:21PM EDT | 113.00 | 0.10 | 0.09 | 0.19 | -0.02 | -16.67% | 26 | 13 | 60.16% |
| TTD240913C00114000 | 2024-09-06 3:43PM EDT | 114.00 | 0.09 | 0.07 | 0.17 | -0.02 | -18.18% | 11 | 5 | 61.91% |
| TTD240913C00115000 | 2024-09-06 3:50PM EDT | 115.00 | 0.10 | 0.06 | 0.15 | +0.03 | +42.86% | 46 | 19 | 63.67% |
| TTD240913C00116000 | 2024-09-03 3:51PM EDT | 116.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 1 | 12 | 63.28% |
| TTD240913C00117000 | 2024-09-06 10:15AM EDT | 117.00 | 0.10 | 0.04 | 0.12 | -0.10 | -50.00% | 4 | 1 | 66.99% |
| TTD240913C00120000 | 2024-09-06 10:14AM EDT | 120.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 50 | 30 | 72.66% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240913P00065000 | 2024-09-04 3:49PM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 243.36% |
| TTD240913P00078000 | 2024-08-09 11:02AM EDT | 78.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | - | 11 | 154.69% |
| TTD240913P00079000 | 2024-08-02 3:38PM EDT | 79.00 | 5.25 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 173.93% |
| TTD240913P00080000 | 2024-08-19 1:55PM EDT | 80.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 142.38% |
| TTD240913P00081000 | 2024-08-12 3:54PM EDT | 81.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 5 | 84.77% |
| TTD240913P00082000 | 2024-08-23 2:48PM EDT | 82.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 80.47% |
| TTD240913P00083000 | 2024-08-09 9:57AM EDT | 83.00 | 1.18 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 77.34% |
| TTD240913P00084000 | 2024-08-14 11:46AM EDT | 84.00 | 0.36 | 0.02 | 0.12 | 0.00 | - | 2 | 2 | 75.98% |
| TTD240913P00085000 | 2024-09-06 3:52PM EDT | 85.00 | 0.05 | 0.02 | 0.13 | -0.01 | -16.67% | 2 | 29 | 72.27% |
| TTD240913P00086000 | 2024-09-04 1:57PM EDT | 86.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 20 | 26 | 69.53% |
| TTD240913P00087000 | 2024-09-06 3:58PM EDT | 87.00 | 0.08 | 0.07 | 0.14 | +0.01 | +14.29% | 23 | 8 | 67.58% |
| TTD240913P00088000 | 2024-09-05 11:18AM EDT | 88.00 | 0.07 | 0.04 | 0.18 | 0.00 | - | 2 | 22 | 63.48% |
| TTD240913P00089000 | 2024-09-06 3:56PM EDT | 89.00 | 0.11 | 0.07 | 0.20 | +0.05 | +83.33% | 127 | 22 | 61.33% |
| TTD240913P00090000 | 2024-09-06 3:38PM EDT | 90.00 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 61 | 25 | 59.96% |
| TTD240913P00091000 | 2024-09-06 12:23PM EDT | 91.00 | 0.28 | 0.19 | 0.25 | +0.04 | +16.67% | 1 | 32 | 58.01% |
| TTD240913P00092000 | 2024-09-06 3:52PM EDT | 92.00 | 0.24 | 0.26 | 0.31 | -0.07 | -22.58% | 9 | 59 | 56.54% |
| TTD240913P00093000 | 2024-09-06 3:56PM EDT | 93.00 | 0.35 | 0.34 | 0.40 | -0.05 | -12.50% | 37 | 238 | 55.18% |
| TTD240913P00094000 | 2024-09-06 3:05PM EDT | 94.00 | 0.44 | 0.39 | 0.56 | +0.27 | +158.82% | 100 | 97 | 53.61% |
| TTD240913P00095000 | 2024-09-06 3:59PM EDT | 95.00 | 0.62 | 0.54 | 0.71 | +0.32 | +106.67% | 908 | 38 | 52.69% |
| TTD240913P00096000 | 2024-09-06 3:55PM EDT | 96.00 | 0.81 | 0.76 | 0.87 | +0.44 | +118.92% | 297 | 43 | 51.81% |
| TTD240913P00097000 | 2024-09-06 3:41PM EDT | 97.00 | 0.96 | 0.97 | 1.10 | +0.50 | +108.70% | 355 | 128 | 50.49% |
| TTD240913P00098000 | 2024-09-06 3:59PM EDT | 98.00 | 1.40 | 1.24 | 1.44 | +0.60 | +75.00% | 333 | 98 | 50.00% |
| TTD240913P00099000 | 2024-09-06 3:05PM EDT | 99.00 | 1.51 | 1.64 | 1.79 | +0.73 | +93.59% | 228 | 182 | 51.32% |
| TTD240913P00100000 | 2024-09-06 3:56PM EDT | 100.00 | 2.20 | 2.08 | 2.24 | +1.18 | +115.69% | 706 | 311 | 51.17% |
| TTD240913P00101000 | 2024-09-06 3:54PM EDT | 101.00 | 2.61 | 2.58 | 2.74 | +1.27 | +94.78% | 168 | 131 | 50.64% |
| TTD240913P00102000 | 2024-09-06 3:58PM EDT | 102.00 | 3.30 | 3.15 | 3.35 | +1.50 | +83.33% | 96 | 82 | 51.07% |
| TTD240913P00103000 | 2024-09-06 3:28PM EDT | 103.00 | 3.55 | 3.30 | 4.90 | +1.62 | +83.94% | 42 | 43 | 53.32% |
| TTD240913P00104000 | 2024-09-06 2:10PM EDT | 104.00 | 4.80 | 4.25 | 4.75 | +2.05 | +74.55% | 43 | 77 | 52.00% |
| TTD240913P00105000 | 2024-09-06 3:26PM EDT | 105.00 | 5.10 | 4.45 | 5.65 | +1.90 | +59.37% | 8 | 48 | 55.86% |
| TTD240913P00106000 | 2024-09-05 2:38PM EDT | 106.00 | 3.80 | 5.05 | 6.60 | 0.00 | - | 10 | 11 | 60.50% |
| TTD240913P00108000 | 2024-09-06 2:30PM EDT | 108.00 | 8.10 | 7.65 | 8.20 | +8.10 | - | 3 | 0 | 58.50% |
| TTD240913P00110000 | 2024-08-21 3:59PM EDT | 110.00 | 6.55 | 8.90 | 10.25 | 0.00 | - | - | 4 | 69.97% |
© 2024 Yahoo. All rights reserved.