The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241004C00085000 | 2024-10-02 9:40AM EDT | 85.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TTD241004C00090000 | 2024-10-02 3:54PM EDT | 90.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 0.00% |
| TTD241004C00091000 | 2024-09-30 9:56AM EDT | 91.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD241004C00092000 | 2024-09-27 3:07PM EDT | 92.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTD241004C00093000 | 2024-09-30 9:57AM EDT | 93.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD241004C00095000 | 2024-09-27 9:30AM EDT | 95.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TTD241004C00096000 | 2024-10-01 3:34PM EDT | 96.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD241004C00097000 | 2024-09-30 10:05AM EDT | 97.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TTD241004C00098000 | 2024-09-27 1:57PM EDT | 98.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TTD241004C00099000 | 2024-10-01 2:06PM EDT | 99.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| TTD241004C00100000 | 2024-10-02 11:42AM EDT | 100.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 0.00% |
| TTD241004C00101000 | 2024-10-02 12:57PM EDT | 101.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| TTD241004C00102000 | 2024-10-02 3:55PM EDT | 102.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| TTD241004C00103000 | 2024-10-01 11:06AM EDT | 103.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 0.00% |
| TTD241004C00104000 | 2024-10-02 9:51AM EDT | 104.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| TTD241004C00105000 | 2024-10-02 3:37PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 0.00% |
| TTD241004C00106000 | 2024-10-02 1:34PM EDT | 106.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| TTD241004C00107000 | 2024-10-02 3:40PM EDT | 107.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| TTD241004C00108000 | 2024-10-02 3:28PM EDT | 108.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 19 | 380 | 0.00% |
| TTD241004C00109000 | 2024-10-02 2:08PM EDT | 109.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 24 | 248 | 1.56% |
| TTD241004C00110000 | 2024-10-02 3:50PM EDT | 110.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 140 | 510 | 6.25% |
| TTD241004C00111000 | 2024-10-02 3:49PM EDT | 111.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 77 | 331 | 6.25% |
| TTD241004C00112000 | 2024-10-02 3:56PM EDT | 112.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 114 | 627 | 12.50% |
| TTD241004C00113000 | 2024-10-02 3:41PM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 71 | 403 | 12.50% |
| TTD241004C00114000 | 2024-10-02 3:59PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 86 | 276 | 12.50% |
| TTD241004C00115000 | 2024-10-02 3:39PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 224 | 25.00% |
| TTD241004C00116000 | 2024-10-01 12:17PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 158 | 25.00% |
| TTD241004C00117000 | 2024-10-02 3:18PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 426 | 25.00% |
| TTD241004C00118000 | 2024-10-02 3:10PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 72 | 25.00% |
| TTD241004C00119000 | 2024-09-30 2:27PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 63 | 25.00% |
| TTD241004C00120000 | 2024-10-02 3:19PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 25.00% |
| TTD241004C00121000 | 2024-09-30 10:51AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| TTD241004C00122000 | 2024-09-23 9:30AM EDT | 122.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TTD241004C00125000 | 2024-09-24 2:44PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TTD241004C00130000 | 2024-09-18 1:53PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241004P00070000 | 2024-09-23 3:09PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 34 | 50.00% |
| TTD241004P00085000 | 2024-09-13 12:39PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| TTD241004P00087000 | 2024-09-12 2:53PM EDT | 87.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TTD241004P00088000 | 2024-09-25 9:48AM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| TTD241004P00089000 | 2024-09-25 3:35PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| TTD241004P00090000 | 2024-09-13 3:48PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| TTD241004P00091000 | 2024-10-01 3:53PM EDT | 91.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TTD241004P00092000 | 2024-09-12 3:12PM EDT | 92.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 16 | 12 | 50.00% |
| TTD241004P00093000 | 2024-09-30 9:58AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TTD241004P00094000 | 2024-10-02 1:56PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 112 | 50.00% |
| TTD241004P00095000 | 2024-09-26 12:30PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 50.00% |
| TTD241004P00096000 | 2024-10-02 12:47PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| TTD241004P00097000 | 2024-10-02 9:46AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| TTD241004P00098000 | 2024-10-02 12:42PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 149 | 25.00% |
| TTD241004P00099000 | 2024-10-02 1:56PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 191 | 25.00% |
| TTD241004P00100000 | 2024-10-02 3:15PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 192 | 25.00% |
| TTD241004P00101000 | 2024-10-02 3:30PM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 25.00% |
| TTD241004P00102000 | 2024-10-02 3:14PM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 83 | 25.00% |
| TTD241004P00103000 | 2024-10-02 11:56AM EDT | 103.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 12.50% |
| TTD241004P00104000 | 2024-10-02 2:29PM EDT | 104.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 12.50% |
| TTD241004P00105000 | 2024-10-02 3:56PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 44 | 408 | 12.50% |
| TTD241004P00106000 | 2024-10-02 3:57PM EDT | 106.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 28 | 1,234 | 12.50% |
| TTD241004P00107000 | 2024-10-02 3:34PM EDT | 107.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 159 | 6.25% |
| TTD241004P00108000 | 2024-10-02 3:25PM EDT | 108.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 23 | 231 | 3.13% |
| TTD241004P00109000 | 2024-10-02 1:54PM EDT | 109.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 130 | 0.00% |
| TTD241004P00110000 | 2024-10-02 1:11PM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| TTD241004P00111000 | 2024-10-02 3:59PM EDT | 111.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| TTD241004P00112000 | 2024-10-02 11:19AM EDT | 112.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| TTD241004P00113000 | 2024-09-24 10:03AM EDT | 113.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TTD241004P00114000 | 2024-10-01 12:29PM EDT | 114.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTD241004P00115000 | 2024-09-26 3:54PM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTD241004P00116000 | 2024-09-26 11:30AM EDT | 116.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.