The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240927C00055000 | 2024-08-26 10:49AM EDT | 55.00 | 49.26 | 43.65 | 47.55 | 0.00 | - | - | 1 | 141.41% |
| TTD240927C00081000 | 2024-08-09 12:31PM EDT | 81.00 | 16.85 | 18.70 | 20.95 | 0.00 | - | - | 1 | 67.29% |
| TTD240927C00082000 | 2024-09-03 9:31AM EDT | 82.00 | 22.04 | 17.85 | 20.05 | +22.04 | - | - | 2 | 67.97% |
| TTD240927C00083000 | 2024-08-29 10:51AM EDT | 83.00 | 22.39 | 16.35 | 19.00 | 0.00 | - | 1 | 2 | 56.35% |
| TTD240927C00084000 | 2024-08-09 10:00AM EDT | 84.00 | 12.93 | 15.85 | 17.70 | 0.00 | - | - | 1 | 56.74% |
| TTD240927C00086000 | 2024-09-05 10:04AM EDT | 86.00 | 17.30 | 14.25 | 15.45 | 0.00 | - | 1 | 4 | 52.98% |
| TTD240927C00088000 | 2024-08-26 1:22PM EDT | 88.00 | 17.04 | 12.65 | 13.70 | 0.00 | - | 1 | 7 | 54.22% |
| TTD240927C00089000 | 2024-08-09 9:52AM EDT | 89.00 | 9.75 | 11.05 | 13.10 | 0.00 | - | - | 0 | 67.04% |
| TTD240927C00090000 | 2024-08-22 12:57PM EDT | 90.00 | 14.65 | 10.10 | 12.25 | 0.00 | - | 1 | 8 | 65.53% |
| TTD240927C00091000 | 2024-09-05 10:04AM EDT | 91.00 | 12.81 | 9.35 | 10.80 | 0.00 | - | 1 | 1 | 54.83% |
| TTD240927C00092000 | 2024-09-03 3:56PM EDT | 92.00 | 9.74 | 9.00 | 10.00 | 0.00 | - | 1 | 1 | 54.08% |
| TTD240927C00093000 | 2024-08-26 1:22PM EDT | 93.00 | 12.45 | 8.15 | 9.10 | 0.00 | - | 1 | 4 | 51.64% |
| TTD240927C00095000 | 2024-09-06 10:18AM EDT | 95.00 | 8.48 | 7.15 | 8.05 | -0.41 | -4.61% | 3 | 194 | 50.10% |
| TTD240927C00096000 | 2024-09-05 11:03AM EDT | 96.00 | 7.68 | 5.40 | 7.30 | 0.00 | - | 2 | 7 | 54.25% |
| TTD240927C00097000 | 2024-09-03 9:30AM EDT | 97.00 | 8.05 | 5.50 | 6.00 | 0.00 | - | 3 | 7 | 46.07% |
| TTD240927C00098000 | 2024-09-05 10:31AM EDT | 98.00 | 6.91 | 4.85 | 5.30 | 0.00 | - | 2 | 7 | 44.78% |
| TTD240927C00099000 | 2024-08-26 12:05PM EDT | 99.00 | 7.34 | 4.20 | 4.75 | 0.00 | - | 1 | 7 | 44.80% |
| TTD240927C00100000 | 2024-09-06 3:51PM EDT | 100.00 | 4.14 | 3.80 | 4.15 | -1.66 | -28.62% | 24 | 104 | 43.82% |
| TTD240927C00101000 | 2024-09-05 10:26AM EDT | 101.00 | 5.05 | 3.30 | 3.65 | 0.00 | - | 1 | 49 | 43.51% |
| TTD240927C00102000 | 2024-09-06 9:31AM EDT | 102.00 | 4.65 | 2.84 | 3.15 | +0.35 | +8.14% | 2 | 70 | 42.77% |
| TTD240927C00103000 | 2024-09-06 10:24AM EDT | 103.00 | 3.22 | 2.42 | 2.72 | -0.79 | -19.70% | 6 | 120 | 42.37% |
| TTD240927C00104000 | 2024-09-06 1:23PM EDT | 104.00 | 2.10 | 2.04 | 2.34 | -0.51 | -19.54% | 8 | 53 | 42.09% |
| TTD240927C00105000 | 2024-09-06 3:48PM EDT | 105.00 | 1.90 | 1.71 | 2.01 | -1.02 | -34.93% | 12 | 139 | 41.94% |
| TTD240927C00106000 | 2024-09-06 2:48PM EDT | 106.00 | 1.55 | 1.42 | 1.72 | -0.81 | -34.32% | 6 | 50 | 41.85% |
| TTD240927C00107000 | 2024-09-06 12:32PM EDT | 107.00 | 1.18 | 1.17 | 1.46 | -0.82 | -41.00% | 4 | 10 | 41.70% |
| TTD240927C00108000 | 2024-09-06 2:39PM EDT | 108.00 | 1.02 | 1.02 | 1.19 | -0.80 | -43.96% | 1 | 30 | 40.99% |
| TTD240927C00109000 | 2024-09-06 1:03PM EDT | 109.00 | 0.79 | 0.84 | 1.00 | -0.35 | -30.70% | 3 | 105 | 40.94% |
| TTD240927C00110000 | 2024-09-06 3:09PM EDT | 110.00 | 0.75 | 0.70 | 0.83 | -0.54 | -41.86% | 36 | 212 | 40.82% |
| TTD240927C00111000 | 2024-09-06 10:43AM EDT | 111.00 | 0.68 | 0.50 | 0.69 | -0.33 | -32.67% | 2 | 7 | 40.80% |
| TTD240927C00112000 | 2024-09-06 1:03PM EDT | 112.00 | 0.44 | 0.47 | 0.57 | -0.25 | -36.23% | 2 | 16 | 40.77% |
| TTD240927C00113000 | 2024-09-04 10:58AM EDT | 113.00 | 0.75 | 0.36 | 0.49 | 0.00 | - | 1 | 8 | 41.26% |
| TTD240927C00114000 | 2024-09-03 3:03PM EDT | 114.00 | 0.37 | 0.24 | 0.39 | 0.00 | - | 2 | 3 | 40.92% |
| TTD240927C00115000 | 2024-09-06 11:32AM EDT | 115.00 | 0.27 | 0.19 | 0.33 | -0.18 | -40.00% | 2 | 69 | 41.26% |
| TTD240927C00116000 | 2024-09-05 10:00AM EDT | 116.00 | 0.31 | 0.14 | 0.27 | 0.00 | - | 5 | 22 | 41.31% |
| TTD240927C00117000 | 2024-09-04 10:51AM EDT | 117.00 | 0.27 | 0.10 | 0.22 | 0.00 | - | 5 | 6 | 41.31% |
| TTD240927C00120000 | 2024-09-06 11:32AM EDT | 120.00 | 0.11 | 0.02 | 0.20 | -0.02 | -15.38% | 2 | 10 | 45.70% |
| TTD240927C00125000 | 2024-09-03 9:38AM EDT | 125.00 | 0.50 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240927P00077000 | 2024-08-12 3:03PM EDT | 77.00 | 0.41 | 0.01 | 0.18 | 0.00 | - | - | 30 | 57.62% |
| TTD240927P00080000 | 2024-08-28 3:49PM EDT | 80.00 | 0.11 | 0.05 | 0.23 | 0.00 | - | 1 | 166 | 53.71% |
| TTD240927P00083000 | 2024-08-12 2:54PM EDT | 83.00 | 0.84 | 0.11 | 0.30 | 0.00 | - | - | 15 | 53.91% |
| TTD240927P00084000 | 2024-08-15 1:16PM EDT | 84.00 | 0.51 | 0.15 | 0.35 | 0.00 | - | 10 | 20 | 53.03% |
| TTD240927P00085000 | 2024-08-26 1:38PM EDT | 85.00 | 0.20 | 0.19 | 0.38 | 0.00 | - | 3 | 13 | 51.22% |
| TTD240927P00086000 | 2024-08-16 12:46PM EDT | 86.00 | 0.47 | 0.23 | 0.45 | 0.00 | - | 1 | 4 | 50.49% |
| TTD240927P00088000 | 2024-09-06 3:40PM EDT | 88.00 | 0.49 | 0.38 | 0.55 | +0.12 | +32.43% | 3 | 19 | 47.22% |
| TTD240927P00089000 | 2024-09-06 12:16PM EDT | 89.00 | 0.67 | 0.57 | 0.70 | +0.36 | +116.13% | 100 | 19 | 47.56% |
| TTD240927P00090000 | 2024-09-06 11:01AM EDT | 90.00 | 0.56 | 0.68 | 0.76 | +0.21 | +60.00% | 10 | 74 | 45.63% |
| TTD240927P00091000 | 2024-08-30 10:57AM EDT | 91.00 | 0.36 | 0.68 | 0.96 | 0.00 | - | 2 | 6 | 46.09% |
| TTD240927P00092000 | 2024-09-04 3:31PM EDT | 92.00 | 0.70 | 0.83 | 1.11 | 0.00 | - | 6 | 9 | 45.17% |
| TTD240927P00093000 | 2024-09-03 3:06PM EDT | 93.00 | 0.81 | 1.03 | 1.30 | 0.00 | - | 2 | 88 | 44.56% |
| TTD240927P00094000 | 2024-09-05 12:24PM EDT | 94.00 | 0.90 | 1.21 | 1.50 | 0.00 | - | 3 | 17 | 43.70% |
| TTD240927P00095000 | 2024-09-06 2:38PM EDT | 95.00 | 1.72 | 1.51 | 1.75 | +0.88 | +104.76% | 4 | 107 | 43.16% |
| TTD240927P00096000 | 2024-09-06 11:08AM EDT | 96.00 | 1.83 | 1.76 | 2.03 | +0.58 | +46.40% | 1 | 9 | 42.58% |
| TTD240927P00097000 | 2024-09-06 1:14PM EDT | 97.00 | 2.42 | 2.14 | 2.35 | +1.27 | +110.43% | 2 | 65 | 42.08% |
| TTD240927P00098000 | 2024-09-06 3:40PM EDT | 98.00 | 2.57 | 2.40 | 2.70 | +0.96 | +59.63% | 9 | 16 | 41.48% |
| TTD240927P00099000 | 2024-09-06 11:51AM EDT | 99.00 | 3.45 | 2.91 | 3.10 | +1.64 | +90.61% | 3 | 28 | 41.02% |
| TTD240927P00100000 | 2024-09-06 3:58PM EDT | 100.00 | 3.43 | 3.25 | 3.50 | +1.22 | +55.20% | 6 | 591 | 40.09% |
| TTD240927P00101000 | 2024-09-06 3:12PM EDT | 101.00 | 3.80 | 3.70 | 4.05 | +1.49 | +64.50% | 1 | 16 | 40.34% |
| TTD240927P00102000 | 2024-09-06 3:06PM EDT | 102.00 | 4.35 | 4.30 | 4.55 | +1.32 | +43.56% | 60 | 20 | 39.58% |
| TTD240927P00103000 | 2024-09-06 11:40AM EDT | 103.00 | 5.55 | 4.85 | 5.20 | +2.43 | +77.88% | 12 | 104 | 40.02% |
| TTD240927P00104000 | 2024-09-04 2:01PM EDT | 104.00 | 4.27 | 4.30 | 6.45 | 0.00 | - | 7 | 15 | 46.90% |
| TTD240927P00105000 | 2024-09-05 3:16PM EDT | 105.00 | 4.50 | 5.35 | 7.00 | 0.00 | - | 25 | 71 | 45.51% |
| TTD240927P00106000 | 2024-09-05 1:33PM EDT | 106.00 | 5.10 | 5.40 | 8.60 | 0.00 | - | 20 | 26 | 56.23% |
| TTD240927P00110000 | 2024-08-22 11:29AM EDT | 110.00 | 7.60 | 10.00 | 11.35 | 0.00 | - | - | 4 | 53.44% |
| TTD240927P00114000 | 2024-09-05 9:32AM EDT | 114.00 | 12.31 | 13.30 | 14.65 | +12.31 | - | - | 1 | 52.98% |
© 2024 Yahoo. All rights reserved.