The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241025C00085000 | 2024-09-26 12:31PM EDT | 85.00 | 24.50 | 29.05 | 30.35 | 0.00 | - | 1 | 2 | 82.81% |
| TTD241025C00090000 | 2024-10-07 9:30AM EDT | 90.00 | 23.19 | 24.30 | 25.00 | 0.00 | - | 1 | 2 | 67.58% |
| TTD241025C00091000 | 2024-09-16 10:44AM EDT | 91.00 | 15.91 | 23.20 | 24.15 | 0.00 | - | - | 2 | 65.97% |
| TTD241025C00097000 | 2024-10-08 1:23PM EDT | 97.00 | 17.10 | 17.45 | 17.95 | +5.77 | +50.93% | 3 | 10 | 51.51% |
| TTD241025C00099000 | 2024-09-20 3:25PM EDT | 99.00 | 11.94 | 15.50 | 16.10 | 0.00 | - | 1 | 2 | 55.96% |
| TTD241025C00100000 | 2024-10-04 2:19PM EDT | 100.00 | 13.67 | 13.90 | 15.00 | 0.00 | - | 1 | 9 | 51.03% |
| TTD241025C00101000 | 2024-10-07 2:30PM EDT | 101.00 | 11.74 | 13.70 | 13.95 | 0.00 | - | 15 | 34 | 47.22% |
| TTD241025C00102000 | 2024-10-08 10:37AM EDT | 102.00 | 11.82 | 12.75 | 13.05 | +2.26 | +23.64% | 2 | 25 | 46.46% |
| TTD241025C00103000 | 2024-10-07 1:05PM EDT | 103.00 | 10.80 | 11.80 | 12.15 | 0.00 | - | 1 | 2 | 45.46% |
| TTD241025C00104000 | 2024-10-04 12:13PM EDT | 104.00 | 9.90 | 10.95 | 11.15 | 0.00 | - | 6 | 11 | 42.53% |
| TTD241025C00105000 | 2024-10-08 12:52PM EDT | 105.00 | 10.10 | 10.05 | 10.30 | +1.00 | +10.99% | 10 | 57 | 42.02% |
| TTD241025C00106000 | 2024-10-08 12:54PM EDT | 106.00 | 9.25 | 9.20 | 9.40 | +1.35 | +17.09% | 1 | 10 | 40.45% |
| TTD241025C00107000 | 2024-10-07 2:46PM EDT | 107.00 | 6.28 | 7.65 | 8.55 | 0.00 | - | 3 | 30 | 39.38% |
| TTD241025C00108000 | 2024-10-07 2:21PM EDT | 108.00 | 6.25 | 7.55 | 7.75 | 0.00 | - | 3 | 17 | 38.67% |
| TTD241025C00109000 | 2024-10-08 11:53AM EDT | 109.00 | 6.16 | 6.75 | 6.95 | -0.17 | -2.69% | 3 | 241 | 37.65% |
| TTD241025C00110000 | 2024-10-08 12:09PM EDT | 110.00 | 5.54 | 6.00 | 6.20 | +0.86 | +18.38% | 4 | 148 | 36.87% |
| TTD241025C00111000 | 2024-10-08 11:26AM EDT | 111.00 | 4.60 | 5.25 | 5.40 | +0.65 | +16.46% | 2 | 67 | 35.21% |
| TTD241025C00112000 | 2024-10-07 12:03PM EDT | 112.00 | 4.75 | 4.65 | 4.75 | +1.15 | +31.94% | 5 | 65 | 34.79% |
| TTD241025C00113000 | 2024-10-08 1:57PM EDT | 113.00 | 4.00 | 4.00 | 4.15 | +1.15 | +40.35% | 5 | 19 | 34.45% |
| TTD241025C00114000 | 2024-10-08 3:18PM EDT | 114.00 | 3.60 | 3.50 | 3.65 | +0.81 | +29.03% | 76 | 64 | 34.64% |
| TTD241025C00115000 | 2024-10-08 3:21PM EDT | 115.00 | 2.98 | 2.97 | 3.10 | +0.79 | +36.24% | 23 | 227 | 33.91% |
| TTD241025C00116000 | 2024-10-08 10:22AM EDT | 116.00 | 1.94 | 2.50 | 2.61 | -0.17 | -8.06% | 1 | 33 | 33.30% |
| TTD241025C00117000 | 2024-10-08 10:23AM EDT | 117.00 | 1.63 | 1.98 | 2.18 | -0.16 | -8.94% | 1 | 98 | 32.84% |
| TTD241025C00118000 | 2024-10-08 11:23AM EDT | 118.00 | 1.40 | 1.74 | 1.83 | +0.23 | +19.66% | 2 | 15 | 32.72% |
| TTD241025C00119000 | 2024-10-08 11:17AM EDT | 119.00 | 1.48 | 1.44 | 1.52 | +0.23 | +18.40% | 8 | 40 | 32.56% |
| TTD241025C00120000 | 2024-10-08 1:56PM EDT | 120.00 | 1.15 | 1.18 | 1.26 | +0.10 | +9.52% | 2 | 339 | 32.52% |
| TTD241025C00121000 | 2024-10-08 12:55PM EDT | 121.00 | 1.01 | 0.93 | 1.03 | +0.46 | +83.64% | 1 | 3 | 32.40% |
| TTD241025C00122000 | 2024-10-08 11:47AM EDT | 122.00 | 0.82 | 0.78 | 0.85 | +0.08 | +10.81% | 2 | 21 | 32.52% |
| TTD241025C00125000 | 2024-10-04 3:48PM EDT | 125.00 | 0.34 | 0.38 | 0.44 | -0.05 | -12.82% | 5 | 1,289 | 32.42% |
| TTD241025C00130000 | 2024-10-08 10:58AM EDT | 130.00 | 0.01 | 0.07 | 0.17 | -0.17 | -94.44% | 1 | 39 | 34.18% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241025P00075000 | 2024-10-01 10:36AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 300 | 400 | 101.56% |
| TTD241025P00080000 | 2024-09-10 3:14PM EDT | 80.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 5 | 88.09% |
| TTD241025P00085000 | 2024-10-04 10:11AM EDT | 85.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 212 | 75.20% |
| TTD241025P00088000 | 2024-10-03 11:56AM EDT | 88.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 67.68% |
| TTD241025P00090000 | 2024-10-04 9:52AM EDT | 90.00 | 0.16 | 0.01 | 0.51 | 0.00 | - | 2 | 5 | 63.28% |
| TTD241025P00093000 | 2024-10-04 11:11AM EDT | 93.00 | 0.11 | 0.01 | 0.51 | 0.00 | - | 1 | 1 | 56.06% |
| TTD241025P00094000 | 2024-09-16 1:42PM EDT | 94.00 | 1.05 | 0.01 | 0.51 | 0.00 | - | - | 2 | 53.61% |
| TTD241025P00095000 | 2024-10-07 2:49PM EDT | 95.00 | 0.22 | 0.02 | 0.52 | 0.00 | - | 8 | 105 | 51.66% |
| TTD241025P00096000 | 2024-10-04 12:26PM EDT | 96.00 | 0.22 | 0.04 | 0.52 | 0.00 | - | 8 | 122 | 57.28% |
| TTD241025P00097000 | 2024-10-07 3:33PM EDT | 97.00 | 0.27 | 0.01 | 0.41 | 0.00 | - | 10 | 28 | 51.56% |
| TTD241025P00098000 | 2024-09-26 12:53PM EDT | 98.00 | 0.84 | 0.12 | 0.27 | 0.00 | - | 10 | 12 | 44.53% |
| TTD241025P00099000 | 2024-10-04 11:09AM EDT | 99.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 41.46% |
| TTD241025P00100000 | 2024-10-08 3:07PM EDT | 100.00 | 0.22 | 0.20 | 0.24 | -0.08 | -26.67% | 22 | 285 | 38.77% |
| TTD241025P00101000 | 2024-10-04 2:01PM EDT | 101.00 | 0.43 | 0.25 | 0.28 | 0.00 | - | 1 | 72 | 37.79% |
| TTD241025P00102000 | 2024-10-08 12:23PM EDT | 102.00 | 0.38 | 0.31 | 0.34 | -0.28 | -42.42% | 3 | 73 | 37.11% |
| TTD241025P00103000 | 2024-10-07 2:49PM EDT | 103.00 | 0.81 | 0.36 | 0.42 | 0.00 | - | 9 | 572 | 36.62% |
| TTD241025P00104000 | 2024-10-07 3:33PM EDT | 104.00 | 0.90 | 0.46 | 0.51 | 0.00 | - | 26 | 512 | 36.04% |
| TTD241025P00105000 | 2024-10-07 2:59PM EDT | 105.00 | 1.00 | 0.55 | 0.61 | -0.14 | -12.28% | 1 | 202 | 35.30% |
| TTD241025P00106000 | 2024-10-08 3:05PM EDT | 106.00 | 0.70 | 0.67 | 0.74 | -0.31 | -30.69% | 4 | 12 | 34.74% |
| TTD241025P00107000 | 2024-10-08 2:03PM EDT | 107.00 | 0.88 | 0.82 | 0.89 | -0.52 | -37.14% | 1 | 34 | 34.13% |
| TTD241025P00108000 | 2024-10-08 12:31PM EDT | 108.00 | 1.18 | 1.01 | 1.08 | -0.32 | -21.33% | 1 | 104 | 33.72% |
| TTD241025P00109000 | 2024-10-03 12:59PM EDT | 109.00 | 2.98 | 1.23 | 1.31 | 0.00 | - | 8 | 33 | 33.40% |
| TTD241025P00110000 | 2024-10-08 3:15PM EDT | 110.00 | 1.50 | 1.47 | 1.55 | -0.46 | -23.47% | 7 | 166 | 32.78% |
| TTD241025P00111000 | 2024-10-08 1:54PM EDT | 111.00 | 1.94 | 1.76 | 1.85 | -0.85 | -30.47% | 20 | 31 | 32.40% |
| TTD241025P00112000 | 2024-10-07 10:39AM EDT | 112.00 | 2.54 | 2.10 | 2.40 | 0.00 | - | 2 | 10 | 34.17% |
| TTD241025P00113000 | 2024-10-08 1:56PM EDT | 113.00 | 2.65 | 2.45 | 2.73 | -0.75 | -22.06% | 33 | 38 | 33.13% |
| TTD241025P00114000 | 2024-10-08 12:24PM EDT | 114.00 | 3.15 | 2.88 | 3.05 | -0.40 | -11.27% | 7 | 9 | 31.59% |
| TTD241025P00115000 | 2024-10-08 10:18AM EDT | 115.00 | 4.35 | 3.35 | 3.50 | +0.30 | +7.41% | 2 | 11 | 30.85% |
| TTD241025P00116000 | 2024-10-08 10:46AM EDT | 116.00 | 4.50 | 3.90 | 4.05 | -0.20 | -4.26% | 1 | 7 | 30.60% |
| TTD241025P00117000 | 2024-10-04 1:44PM EDT | 117.00 | 5.30 | 4.50 | 4.70 | 0.00 | - | 4 | 4 | 30.87% |
| TTD241025P00118000 | 2024-10-07 1:14PM EDT | 118.00 | 6.22 | 5.10 | 5.35 | 0.00 | - | 18 | 18 | 30.66% |
| TTD241025P00120000 | 2024-09-26 11:01AM EDT | 120.00 | 12.10 | 6.55 | 6.75 | 0.00 | - | 5 | 10 | 29.81% |
| TTD241025P00125000 | 2024-10-08 2:51PM EDT | 125.00 | 10.90 | 10.80 | 11.05 | -4.95 | -31.23% | 7 | 1 | 30.27% |
| TTD241025P00130000 | 2024-10-08 2:10PM EDT | 130.00 | 15.70 | 15.65 | 16.20 | -5.13 | -24.63% | 5 | 0 | 43.31% |
© 2024 Yahoo. All rights reserved.