The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241011C00055000 | 2024-09-19 1:04PM EDT | 55.00 | 55.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD241011C00080000 | 2024-09-30 3:21PM EDT | 80.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241011C00085000 | 2024-10-04 10:32AM EDT | 85.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD241011C00092000 | 2024-09-18 12:14PM EDT | 92.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241011C00093000 | 2024-10-04 3:21PM EDT | 93.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD241011C00094000 | 2024-10-04 2:19PM EDT | 94.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241011C00095000 | 2024-09-24 3:10PM EDT | 95.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241011C00096000 | 2024-09-19 11:24AM EDT | 96.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241011C00097000 | 2024-10-01 11:27AM EDT | 97.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241011C00098000 | 2024-09-13 11:12AM EDT | 98.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241011C00099000 | 2024-10-01 1:54PM EDT | 99.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241011C00100000 | 2024-10-04 3:58PM EDT | 100.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD241011C00101000 | 2024-10-04 3:15PM EDT | 101.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TTD241011C00102000 | 2024-10-04 3:19PM EDT | 102.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD241011C00103000 | 2024-10-04 3:58PM EDT | 103.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241011C00104000 | 2024-10-04 3:10PM EDT | 104.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTD241011C00105000 | 2024-10-04 3:27PM EDT | 105.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTD241011C00106000 | 2024-10-04 12:37PM EDT | 106.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD241011C00107000 | 2024-10-04 3:58PM EDT | 107.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241011C00108000 | 2024-10-04 3:46PM EDT | 108.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTD241011C00109000 | 2024-10-04 3:53PM EDT | 109.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TTD241011C00110000 | 2024-10-04 3:38PM EDT | 110.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TTD241011C00111000 | 2024-10-04 3:56PM EDT | 111.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TTD241011C00112000 | 2024-10-04 3:37PM EDT | 112.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TTD241011C00113000 | 2024-10-04 3:53PM EDT | 113.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.01% |
| TTD241011C00114000 | 2024-10-04 3:50PM EDT | 114.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 1.56% |
| TTD241011C00115000 | 2024-10-04 3:55PM EDT | 115.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 3.13% |
| TTD241011C00116000 | 2024-10-04 3:56PM EDT | 116.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| TTD241011C00117000 | 2024-10-04 3:56PM EDT | 117.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| TTD241011C00118000 | 2024-10-04 3:50PM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| TTD241011C00119000 | 2024-10-04 3:51PM EDT | 119.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TTD241011C00120000 | 2024-10-04 3:55PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| TTD241011C00121000 | 2024-10-04 9:56AM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD241011C00122000 | 2024-10-01 11:41AM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241011C00124000 | 2024-10-04 9:57AM EDT | 124.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD241011C00125000 | 2024-10-04 2:19PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD241011C00130000 | 2024-09-24 1:36PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241011P00075000 | 2024-09-12 10:41AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD241011P00085000 | 2024-09-18 9:43AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD241011P00087000 | 2024-09-13 10:02AM EDT | 87.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD241011P00088000 | 2024-09-12 2:21PM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD241011P00089000 | 2024-09-30 10:26AM EDT | 89.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD241011P00090000 | 2024-09-12 2:34PM EDT | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD241011P00091000 | 2024-10-01 3:53PM EDT | 91.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD241011P00092000 | 2024-10-03 9:53AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD241011P00093000 | 2024-09-20 3:50PM EDT | 93.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD241011P00094000 | 2024-10-03 3:05PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD241011P00095000 | 2024-10-03 3:30PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TTD241011P00096000 | 2024-10-03 3:45PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TTD241011P00097000 | 2024-10-04 11:30AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD241011P00098000 | 2024-10-04 3:02PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TTD241011P00099000 | 2024-10-03 1:00PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD241011P00100000 | 2024-10-04 3:15PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TTD241011P00101000 | 2024-10-04 3:45PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TTD241011P00102000 | 2024-10-04 9:30AM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD241011P00103000 | 2024-10-04 3:58PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| TTD241011P00104000 | 2024-10-04 3:31PM EDT | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TTD241011P00105000 | 2024-10-04 3:47PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TTD241011P00106000 | 2024-10-04 3:54PM EDT | 106.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| TTD241011P00107000 | 2024-10-04 3:55PM EDT | 107.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD241011P00108000 | 2024-10-04 3:58PM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| TTD241011P00109000 | 2024-10-04 3:58PM EDT | 109.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| TTD241011P00110000 | 2024-10-04 3:56PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| TTD241011P00111000 | 2024-10-04 3:54PM EDT | 111.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| TTD241011P00112000 | 2024-10-04 3:49PM EDT | 112.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| TTD241011P00113000 | 2024-10-04 3:56PM EDT | 113.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.01% |
| TTD241011P00114000 | 2024-10-04 3:54PM EDT | 114.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| TTD241011P00115000 | 2024-10-04 3:07PM EDT | 115.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTD241011P00116000 | 2024-10-04 10:33AM EDT | 116.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241011P00117000 | 2024-09-30 1:55PM EDT | 117.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TTD241011P00118000 | 2024-10-04 2:55PM EDT | 118.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241011P00119000 | 2024-10-03 11:21AM EDT | 119.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD241011P00120000 | 2024-10-03 11:22AM EDT | 120.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD241011P00121000 | 2024-10-02 1:40PM EDT | 121.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD241011P00122000 | 2024-09-30 1:51PM EDT | 122.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.