The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00030000 | 2024-09-18 9:33AM EDT | 30.00 | 81.00 | 81.65 | 86.00 | 0.00 | - | 1 | 119 | 88.13% |
| TTD260116C00032500 | 2024-05-17 3:20PM EDT | 32.50 | 66.08 | 64.30 | 69.00 | 0.00 | - | 1 | 10 | 0.00% |
| TTD260116C00035000 | 2024-09-25 10:35AM EDT | 35.00 | 78.35 | 77.35 | 81.10 | 0.00 | - | 4 | 159 | 81.91% |
| TTD260116C00037500 | 2024-09-25 10:15AM EDT | 37.50 | 76.58 | 75.40 | 78.95 | 0.00 | - | 5 | 8 | 80.98% |
| TTD260116C00040000 | 2024-09-27 3:13PM EDT | 40.00 | 72.18 | 73.20 | 75.30 | 0.00 | - | 1 | 91 | 73.49% |
| TTD260116C00042500 | 2024-05-14 11:05AM EDT | 42.50 | 50.02 | 56.80 | 58.95 | 0.00 | - | 1 | 7 | 0.00% |
| TTD260116C00045000 | 2024-09-25 10:15AM EDT | 45.00 | 70.03 | 68.15 | 71.30 | 0.00 | - | 1 | 75 | 69.20% |
| TTD260116C00047500 | 2024-08-30 3:30PM EDT | 47.50 | 61.36 | 65.50 | 66.45 | 0.00 | - | 4 | 21 | 57.13% |
| TTD260116C00050000 | 2024-09-27 11:42AM EDT | 50.00 | 64.00 | 63.65 | 67.45 | 0.00 | - | 5 | 165 | 67.04% |
| TTD260116C00055000 | 2024-10-03 10:01AM EDT | 55.00 | 60.15 | 61.15 | 63.75 | +0.80 | +1.35% | 5 | 61 | 69.53% |
| TTD260116C00057500 | 2024-09-11 1:29PM EDT | 57.50 | 50.29 | 59.10 | 62.00 | 0.00 | - | 1 | 9 | 68.70% |
| TTD260116C00060000 | 2024-10-01 3:48PM EDT | 60.00 | 55.13 | 57.05 | 59.95 | 0.00 | - | 8 | 297 | 67.15% |
| TTD260116C00062500 | 2024-09-30 10:19AM EDT | 62.50 | 52.48 | 55.20 | 57.60 | 0.00 | - | 1 | 69 | 65.41% |
| TTD260116C00065000 | 2024-10-02 12:28PM EDT | 65.00 | 51.00 | 52.35 | 53.85 | 0.00 | - | 40 | 239 | 59.20% |
| TTD260116C00067500 | 2024-09-20 11:43AM EDT | 67.50 | 49.86 | 51.35 | 53.45 | 0.00 | - | 3 | 278 | 62.62% |
| TTD260116C00070000 | 2024-10-03 2:48PM EDT | 70.00 | 49.25 | 49.45 | 52.45 | +1.65 | +3.47% | 100 | 557 | 63.01% |
| TTD260116C00072500 | 2024-08-29 2:20PM EDT | 72.50 | 42.90 | 45.75 | 46.35 | 0.00 | - | 10 | 42 | 52.10% |
| TTD260116C00075000 | 2024-09-20 2:39PM EDT | 75.00 | 44.10 | 43.65 | 48.20 | 0.00 | - | 1 | 516 | 56.81% |
| TTD260116C00077500 | 2024-07-30 11:05AM EDT | 77.50 | 29.70 | 38.25 | 38.80 | 0.00 | - | 2 | 37 | 39.43% |
| TTD260116C00080000 | 2024-09-30 10:19AM EDT | 80.00 | 39.87 | 42.10 | 43.45 | 0.00 | - | 1 | 200 | 56.32% |
| TTD260116C00082500 | 2024-09-04 9:36AM EDT | 82.50 | 34.09 | 38.80 | 41.85 | 0.00 | - | 3 | 159 | 53.53% |
| TTD260116C00085000 | 2024-10-01 11:09AM EDT | 85.00 | 36.00 | 37.30 | 39.80 | 0.00 | - | 1 | 204 | 52.59% |
| TTD260116C00087500 | 2024-09-25 12:57PM EDT | 87.50 | 36.91 | 37.40 | 38.00 | 0.00 | - | 1 | 76 | 53.93% |
| TTD260116C00090000 | 2024-10-02 1:34PM EDT | 90.00 | 34.30 | 33.70 | 36.45 | 0.00 | - | 10 | 186 | 50.71% |
| TTD260116C00092500 | 2024-09-24 2:59PM EDT | 92.50 | 34.00 | 32.10 | 37.00 | +0.47 | +1.40% | 1 | 30 | 52.58% |
| TTD260116C00095000 | 2024-10-03 3:37PM EDT | 95.00 | 32.94 | 32.55 | 34.55 | +1.48 | +4.70% | 3 | 189 | 53.14% |
| TTD260116C00097500 | 2024-09-24 3:39PM EDT | 97.50 | 30.74 | 29.60 | 33.95 | 0.00 | - | 1 | 133 | 51.82% |
| TTD260116C00100000 | 2024-10-02 10:57AM EDT | 100.00 | 30.10 | 30.10 | 30.55 | +2.10 | +7.50% | 2 | 470 | 51.18% |
| TTD260116C00105000 | 2024-10-03 3:25PM EDT | 105.00 | 27.60 | 26.45 | 28.25 | +1.40 | +5.34% | 15 | 186 | 51.47% |
| TTD260116C00110000 | 2024-10-03 3:41PM EDT | 110.00 | 25.22 | 23.05 | 27.95 | +1.20 | +5.00% | 13 | 951 | 50.00% |
| TTD260116C00115000 | 2024-10-03 1:03PM EDT | 115.00 | 21.94 | 22.70 | 25.00 | +0.45 | +2.09% | 10 | 388 | 50.53% |
| TTD260116C00120000 | 2024-10-02 11:56AM EDT | 120.00 | 19.13 | 20.25 | 21.40 | 0.00 | - | 2 | 573 | 49.15% |
| TTD260116C00125000 | 2024-10-03 11:26AM EDT | 125.00 | 17.77 | 18.20 | 19.75 | +0.09 | +0.51% | 3 | 1,048 | 49.12% |
| TTD260116C00130000 | 2024-10-01 3:47PM EDT | 130.00 | 16.05 | 15.45 | 17.45 | 0.00 | - | 4 | 306 | 47.56% |
| TTD260116C00135000 | 2024-09-25 10:52AM EDT | 135.00 | 15.25 | 14.90 | 15.80 | 0.00 | - | 14 | 730 | 47.04% |
| TTD260116C00140000 | 2024-09-26 1:16PM EDT | 140.00 | 12.85 | 13.85 | 14.65 | 0.00 | - | 61 | 996 | 47.28% |
| TTD260116C00145000 | 2024-09-26 10:59AM EDT | 145.00 | 11.74 | 12.15 | 13.65 | 0.00 | - | 30 | 438 | 47.63% |
| TTD260116C00150000 | 2024-10-03 1:03PM EDT | 150.00 | 10.83 | 10.95 | 11.75 | +0.07 | +0.65% | 10 | 85 | 45.93% |
| TTD260116C00155000 | 2024-10-01 12:54PM EDT | 155.00 | 9.84 | 9.65 | 10.70 | 0.00 | - | 6 | 14 | 45.76% |
| TTD260116C00160000 | 2024-09-30 1:58PM EDT | 160.00 | 8.90 | 7.50 | 11.00 | 0.00 | - | 30 | 48 | 48.32% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00030000 | 2024-09-23 11:40AM EDT | 30.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 1 | 176 | 61.52% |
| TTD260116P00032500 | 2024-09-18 2:42PM EDT | 32.50 | 0.62 | 0.19 | 0.66 | 0.00 | - | 24 | 65 | 57.37% |
| TTD260116P00035000 | 2024-09-30 1:33PM EDT | 35.00 | 0.65 | 0.24 | 1.79 | 0.00 | - | 1 | 62 | 63.92% |
| TTD260116P00037500 | 2024-09-17 12:02PM EDT | 37.50 | 0.92 | 0.29 | 1.93 | 0.00 | - | 4 | 446 | 61.57% |
| TTD260116P00040000 | 2024-08-20 12:36PM EDT | 40.00 | 1.12 | 0.41 | 1.86 | 0.00 | - | 1 | 229 | 58.52% |
| TTD260116P00042500 | 2024-09-24 3:33PM EDT | 42.50 | 1.04 | 0.43 | 2.25 | 0.00 | - | 2 | 109 | 57.52% |
| TTD260116P00045000 | 2024-09-27 1:04PM EDT | 45.00 | 1.15 | 0.53 | 2.43 | 0.00 | - | 6 | 1,429 | 55.77% |
| TTD260116P00047500 | 2024-08-21 10:45AM EDT | 47.50 | 1.95 | 1.10 | 1.85 | 0.00 | - | 1 | 174 | 52.80% |
| TTD260116P00050000 | 2024-10-01 12:25PM EDT | 50.00 | 1.67 | 0.78 | 2.85 | 0.00 | - | 5 | 107 | 52.71% |
| TTD260116P00055000 | 2024-08-28 2:28PM EDT | 55.00 | 2.95 | 2.10 | 2.38 | 0.00 | - | 2 | 897 | 50.15% |
| TTD260116P00057500 | 2024-09-26 10:06AM EDT | 57.50 | 2.48 | 2.25 | 2.93 | 0.00 | - | 66 | 88 | 51.48% |
| TTD260116P00060000 | 2024-10-02 11:39AM EDT | 60.00 | 3.10 | 2.58 | 5.45 | 0.00 | - | 1 | 1,905 | 54.16% |
| TTD260116P00062500 | 2024-09-30 3:57PM EDT | 62.50 | 3.39 | 3.10 | 5.50 | 0.00 | - | 1 | 571 | 52.65% |
| TTD260116P00065000 | 2024-10-02 11:39AM EDT | 65.00 | 3.85 | 3.50 | 4.65 | 0.00 | - | 3 | 420 | 51.39% |
| TTD260116P00067500 | 2024-09-19 9:45AM EDT | 67.50 | 4.52 | 3.60 | 4.55 | 0.00 | - | 1 | 57 | 48.30% |
| TTD260116P00070000 | 2024-09-24 9:50AM EDT | 70.00 | 4.75 | 2.63 | 6.45 | +0.09 | +1.93% | 10 | 637 | 52.72% |
| TTD260116P00072500 | 2024-09-24 9:49AM EDT | 72.50 | 5.30 | 2.86 | 5.60 | 0.00 | - | 4 | 59 | 47.03% |
| TTD260116P00075000 | 2024-09-26 2:07PM EDT | 75.00 | 6.02 | 4.85 | 5.85 | 0.00 | - | 1 | 220 | 45.31% |
| TTD260116P00077500 | 2024-09-30 12:29PM EDT | 77.50 | 6.58 | 6.20 | 7.35 | 0.00 | - | 2 | 91 | 47.53% |
| TTD260116P00080000 | 2024-09-23 9:30AM EDT | 80.00 | 7.20 | 4.75 | 10.85 | 0.00 | - | 1 | 807 | 55.04% |
| TTD260116P00082500 | 2024-09-23 10:30AM EDT | 82.50 | 8.10 | 7.00 | 8.25 | 0.00 | - | 1 | 96 | 44.93% |
| TTD260116P00085000 | 2024-10-02 9:48AM EDT | 85.00 | 9.29 | 8.25 | 9.90 | 0.00 | - | 1 | 142 | 46.81% |
| TTD260116P00087500 | 2024-09-30 3:29PM EDT | 87.50 | 9.65 | 9.05 | 9.60 | 0.00 | - | 5 | 47 | 43.37% |
| TTD260116P00090000 | 2024-09-24 3:33PM EDT | 90.00 | 10.11 | 9.90 | 10.40 | 0.00 | - | 2 | 221 | 42.77% |
| TTD260116P00092500 | 2024-09-26 10:54AM EDT | 92.50 | 11.72 | 9.40 | 11.30 | 0.00 | - | 60 | 207 | 42.34% |
| TTD260116P00095000 | 2024-09-26 10:59AM EDT | 95.00 | 12.78 | 9.50 | 13.75 | 0.00 | - | 30 | 424 | 45.41% |
| TTD260116P00097500 | 2024-09-30 3:58PM EDT | 97.50 | 13.15 | 10.50 | 13.20 | 0.00 | - | 4 | 137 | 41.39% |
| TTD260116P00100000 | 2024-10-02 3:52PM EDT | 100.00 | 14.50 | 11.70 | 14.70 | 0.00 | - | 1 | 593 | 42.00% |
| TTD260116P00105000 | 2024-10-02 12:11PM EDT | 105.00 | 16.90 | 15.40 | 16.45 | 0.00 | - | 401 | 739 | 40.15% |
| TTD260116P00110000 | 2024-09-20 12:08PM EDT | 110.00 | 19.50 | 18.30 | 18.90 | 0.00 | - | 17 | 541 | 39.45% |
| TTD260116P00115000 | 2024-09-19 10:31AM EDT | 115.00 | 21.90 | 20.70 | 23.40 | 0.00 | - | 2 | 366 | 42.49% |
| TTD260116P00120000 | 2024-09-20 2:58PM EDT | 120.00 | 25.05 | 23.30 | 24.35 | 0.00 | - | 22 | 27 | 38.06% |
| TTD260116P00125000 | 2024-09-16 11:32AM EDT | 125.00 | 29.96 | 26.20 | 29.30 | 0.00 | - | 6 | 24 | 41.25% |
| TTD260116P00130000 | 2024-08-23 10:48AM EDT | 130.00 | 34.50 | 30.95 | 33.95 | 0.00 | - | 20 | 40 | 43.55% |
| TTD260116P00135000 | 2024-09-19 2:37PM EDT | 135.00 | 34.45 | 31.35 | 34.50 | 0.00 | - | - | 61 | 37.35% |
| TTD260116P00140000 | 2024-09-30 12:44PM EDT | 140.00 | 38.22 | 36.05 | 37.55 | 0.00 | - | 2 | 102 | 35.78% |
| TTD260116P00145000 | 2024-09-19 11:13AM EDT | 145.00 | 41.20 | 39.30 | 42.95 | 0.00 | - | 83 | 94 | 38.90% |
| TTD260116P00155000 | 2024-08-29 12:50PM EDT | 155.00 | 52.90 | 49.40 | 51.00 | 0.00 | - | - | 5 | 38.71% |
© 2024 Yahoo. All rights reserved.