The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620C00040000 | 2024-08-05 9:31AM EDT | 40.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TTD250620C00042500 | 2024-04-22 10:12AM EDT | 42.50 | 39.81 | 55.25 | 58.45 | 0.00 | - | 1 | 2 | 0.00% |
| TTD250620C00045000 | 2024-06-05 1:15PM EDT | 45.00 | 55.60 | 57.15 | 60.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTD250620C00050000 | 2024-09-03 11:30AM EDT | 50.00 | 54.90 | 56.65 | 59.70 | 0.00 | - | 56 | 198 | 68.36% |
| TTD250620C00060000 | 2024-08-20 10:01AM EDT | 60.00 | 46.57 | 49.60 | 50.20 | 0.00 | - | 1 | 11 | 65.94% |
| TTD250620C00065000 | 2024-08-28 9:57AM EDT | 65.00 | 43.20 | 45.40 | 46.90 | 0.00 | - | 1 | 95 | 65.54% |
| TTD250620C00067500 | 2024-09-13 12:06PM EDT | 67.50 | 43.93 | 43.30 | 44.30 | +1.91 | +4.55% | 1 | 1 | 62.66% |
| TTD250620C00070000 | 2024-09-13 12:06PM EDT | 70.00 | 41.88 | 41.30 | 42.50 | +2.03 | +5.09% | 1 | 27 | 61.93% |
| TTD250620C00072500 | 2024-09-13 10:51AM EDT | 72.50 | 40.75 | 39.35 | 41.30 | +3.05 | +8.09% | 1 | 6 | 62.45% |
| TTD250620C00075000 | 2024-08-27 11:47AM EDT | 75.00 | 37.65 | 37.40 | 38.20 | +1.90 | +5.31% | 1 | 19 | 58.77% |
| TTD250620C00077500 | 2024-08-28 11:12AM EDT | 77.50 | 32.70 | 35.55 | 36.20 | 0.00 | - | 2 | 13 | 57.58% |
| TTD250620C00080000 | 2024-09-12 12:01PM EDT | 80.00 | 31.90 | 33.70 | 34.45 | 0.00 | - | 3 | 97 | 56.76% |
| TTD250620C00082500 | 2024-08-27 11:47AM EDT | 82.50 | 30.45 | 31.95 | 32.95 | 0.00 | - | 1 | 80 | 56.43% |
| TTD250620C00085000 | 2024-08-08 10:22AM EDT | 85.00 | 18.28 | 25.45 | 27.25 | 0.00 | - | 1 | 53 | 43.33% |
| TTD250620C00087500 | 2024-09-13 3:16PM EDT | 87.50 | 29.08 | 28.60 | 29.90 | +4.58 | +18.69% | 3 | 75 | 55.43% |
| TTD250620C00090000 | 2024-08-21 2:01PM EDT | 90.00 | 26.32 | 26.95 | 27.85 | 0.00 | - | 1 | 394 | 53.91% |
| TTD250620C00092500 | 2024-08-19 1:21PM EDT | 92.50 | 23.00 | 25.40 | 26.85 | 0.00 | - | 10 | 120 | 54.08% |
| TTD250620C00095000 | 2024-09-06 10:12AM EDT | 95.00 | 25.00 | 23.95 | 24.60 | +3.44 | +15.96% | 1 | 124 | 52.34% |
| TTD250620C00097500 | 2024-09-06 9:57AM EDT | 97.50 | 21.00 | 22.55 | 24.35 | 0.00 | - | 1 | 34 | 53.55% |
| TTD250620C00100000 | 2024-09-13 12:32PM EDT | 100.00 | 21.80 | 21.15 | 21.80 | +1.68 | +8.35% | 6 | 524 | 51.22% |
| TTD250620C00105000 | 2024-09-13 1:49PM EDT | 105.00 | 19.36 | 18.60 | 19.50 | +2.61 | +15.58% | 1 | 273 | 50.62% |
| TTD250620C00110000 | 2024-09-13 2:25PM EDT | 110.00 | 16.90 | 16.30 | 17.25 | +3.50 | +26.12% | 6 | 408 | 51.17% |
| TTD250620C00115000 | 2024-09-11 2:22PM EDT | 115.00 | 12.05 | 14.25 | 15.10 | 0.00 | - | 5 | 591 | 50.24% |
| TTD250620C00120000 | 2024-09-13 2:32PM EDT | 120.00 | 12.63 | 12.40 | 13.05 | +0.91 | +7.76% | 19 | 296 | 49.10% |
| TTD250620C00125000 | 2024-09-13 11:23AM EDT | 125.00 | 11.40 | 10.75 | 11.05 | +1.55 | +15.74% | 7 | 469 | 47.61% |
| TTD250620C00130000 | 2024-09-13 1:24PM EDT | 130.00 | 9.76 | 9.35 | 10.35 | +1.26 | +14.82% | 116 | 440 | 49.26% |
| TTD250620C00135000 | 2024-09-13 11:35AM EDT | 135.00 | 8.50 | 8.10 | 8.40 | +0.90 | +11.84% | 4 | 227 | 46.99% |
| TTD250620C00140000 | 2024-09-13 2:32PM EDT | 140.00 | 7.14 | 7.00 | 7.20 | +0.59 | +9.01% | 2 | 585 | 46.41% |
| TTD250620C00145000 | 2024-09-13 2:09PM EDT | 145.00 | 6.43 | 6.05 | 6.20 | +0.78 | +13.81% | 61 | 790 | 46.03% |
| TTD250620C00150000 | 2024-09-13 12:45PM EDT | 150.00 | 5.50 | 5.20 | 5.40 | +0.73 | +15.30% | 1 | 133 | 45.94% |
| TTD250620C00155000 | 2024-09-13 11:34AM EDT | 155.00 | 4.70 | 4.50 | 4.70 | +0.50 | +11.90% | 1 | 2 | 45.84% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620P00040000 | 2024-09-11 11:08AM EDT | 40.00 | 0.54 | 0.30 | 1.19 | 0.00 | - | 1 | 14 | 67.04% |
| TTD250620P00042500 | 2024-08-27 3:47PM EDT | 42.50 | 0.52 | 0.20 | 1.50 | 0.00 | - | 1 | 30 | 65.01% |
| TTD250620P00045000 | 2024-08-21 10:32AM EDT | 45.00 | 0.74 | 0.47 | 1.41 | 0.00 | - | 1 | 16 | 62.72% |
| TTD250620P00047500 | 2024-07-24 10:59AM EDT | 47.50 | 1.47 | 0.33 | 2.03 | 0.00 | - | 1 | 2 | 62.33% |
| TTD250620P00050000 | 2024-09-11 1:09PM EDT | 50.00 | 0.97 | 0.70 | 1.45 | 0.00 | - | 5 | 26 | 57.59% |
| TTD250620P00055000 | 2024-08-05 1:31PM EDT | 55.00 | 3.74 | 1.32 | 1.53 | 0.00 | - | 2 | 83 | 54.93% |
| TTD250620P00060000 | 2024-09-05 12:30PM EDT | 60.00 | 1.96 | 1.50 | 2.17 | 0.00 | - | 5 | 583 | 52.27% |
| TTD250620P00065000 | 2024-09-06 12:17PM EDT | 65.00 | 3.05 | 2.09 | 2.74 | 0.00 | - | 11 | 634 | 50.31% |
| TTD250620P00067500 | 2024-09-05 10:18AM EDT | 67.50 | 2.99 | 2.45 | 2.77 | 0.00 | - | 2 | 387 | 49.48% |
| TTD250620P00070000 | 2024-08-30 12:37PM EDT | 70.00 | 3.25 | 2.86 | 3.10 | 0.00 | - | 5 | 650 | 48.32% |
| TTD250620P00072500 | 2024-08-28 1:36PM EDT | 72.50 | 3.90 | 3.30 | 3.55 | 0.00 | - | 4 | 619 | 47.66% |
| TTD250620P00075000 | 2024-09-13 2:32PM EDT | 75.00 | 3.87 | 3.80 | 4.05 | -0.33 | -7.86% | 5 | 155 | 47.02% |
| TTD250620P00077500 | 2024-09-06 12:34PM EDT | 77.50 | 4.40 | 4.35 | 4.60 | -1.27 | -22.40% | 4 | 184 | 46.42% |
| TTD250620P00080000 | 2024-09-13 3:53PM EDT | 80.00 | 5.05 | 4.95 | 5.20 | -0.36 | -6.65% | 2 | 134 | 45.83% |
| TTD250620P00082500 | 2024-08-27 1:33PM EDT | 82.50 | 6.10 | 5.60 | 5.85 | 0.00 | - | 350 | 635 | 45.25% |
| TTD250620P00085000 | 2024-09-12 12:04PM EDT | 85.00 | 6.95 | 6.30 | 7.55 | 0.00 | - | 1 | 395 | 48.23% |
| TTD250620P00087500 | 2024-09-13 9:33AM EDT | 87.50 | 7.20 | 7.05 | 7.35 | -0.45 | -5.88% | 2 | 312 | 44.24% |
| TTD250620P00090000 | 2024-09-12 1:38PM EDT | 90.00 | 8.55 | 7.90 | 8.70 | 0.00 | - | 12 | 343 | 45.42% |
| TTD250620P00092500 | 2024-09-10 11:36AM EDT | 92.50 | 11.15 | 8.80 | 9.55 | 0.00 | - | 6 | 115 | 44.73% |
| TTD250620P00095000 | 2024-09-13 1:08PM EDT | 95.00 | 9.80 | 9.75 | 10.55 | -2.00 | -16.95% | 293 | 241 | 44.33% |
| TTD250620P00097500 | 2024-09-13 2:09PM EDT | 97.50 | 10.64 | 10.75 | 11.00 | -1.06 | -9.06% | 58 | 65 | 42.14% |
| TTD250620P00100000 | 2024-09-13 12:09PM EDT | 100.00 | 11.85 | 11.85 | 12.45 | -0.85 | -6.69% | 3 | 222 | 42.74% |
| TTD250620P00105000 | 2024-09-13 1:05PM EDT | 105.00 | 14.01 | 14.20 | 14.95 | -3.49 | -19.94% | 115 | 300 | 42.22% |
| TTD250620P00110000 | 2024-09-12 1:29PM EDT | 110.00 | 17.90 | 16.75 | 17.05 | 0.00 | - | 2 | 223 | 39.95% |
| TTD250620P00115000 | 2024-09-13 11:52AM EDT | 115.00 | 19.35 | 19.45 | 20.50 | -1.50 | -7.19% | 4 | 43 | 40.71% |
| TTD250620P00120000 | 2024-08-23 2:01PM EDT | 120.00 | 23.64 | 21.20 | 23.95 | 0.00 | - | 2 | 16 | 40.86% |
| TTD250620P00125000 | 2024-09-12 3:49PM EDT | 125.00 | 27.30 | 25.95 | 26.90 | 0.00 | - | 2 | 107 | 39.04% |
| TTD250620P00130000 | 2024-09-13 10:34AM EDT | 130.00 | 29.30 | 29.40 | 30.55 | -2.15 | -6.84% | 1 | 11 | 38.59% |
| TTD250620P00135000 | 2024-07-01 2:24PM EDT | 135.00 | 40.05 | 45.90 | 48.55 | 0.00 | - | - | 4 | 74.33% |
| TTD250620P00140000 | 2024-09-06 11:08AM EDT | 140.00 | 42.00 | 37.15 | 37.50 | 0.00 | - | 1 | 0 | 34.58% |
| TTD250620P00145000 | 2024-08-29 12:23PM EDT | 145.00 | 42.05 | 40.50 | 42.65 | 0.00 | - | 6 | 16 | 37.63% |
© 2024 Yahoo. All rights reserved.