The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00105000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 2.68 | 2.46 | 2.70 | +0.78 | +41.05% | 1,138 | 3,653 | 36.50% |
| TTD240927C00105000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 3.34 | 3.30 | 3.50 | +0.88 | +35.77% | 22 | 202 | 35.67% |
| TTD241004C00105000 | 2024-09-13 2:33PM EDT | 2024-10-04 | 4.28 | 3.95 | 4.25 | +1.10 | +34.59% | 19 | 113 | 36.61% |
| TTD241011C00105000 | 2024-09-13 11:16AM EDT | 2024-10-11 | 5.36 | 4.60 | 4.80 | +1.46 | +37.44% | 39 | 70 | 36.45% |
| TTD241018C00105000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 5.35 | 5.20 | 5.40 | +0.77 | +16.81% | 742 | 2,725 | 37.23% |
| TTD241115C00105000 | 2024-09-13 3:46PM EDT | 2024-11-15 | 9.20 | 9.10 | 9.35 | +0.70 | +8.24% | 59 | 372 | 50.45% |
| TTD241220C00105000 | 2024-09-13 2:18PM EDT | 2024-12-20 | 10.85 | 10.50 | 10.85 | +1.10 | +11.28% | 94 | 1,110 | 47.38% |
| TTD250117C00105000 | 2024-09-13 3:44PM EDT | 2025-01-17 | 11.88 | 11.60 | 11.90 | +1.08 | +10.00% | 9 | 3,376 | 46.07% |
| TTD250321C00105000 | 2024-09-13 1:40PM EDT | 2025-03-21 | 15.83 | 14.60 | 15.40 | +1.73 | +12.27% | 118 | 403 | 49.32% |
| TTD250417C00105000 | 2024-09-11 2:09PM EDT | 2025-04-17 | 13.40 | 15.95 | 16.75 | 0.00 | - | 1 | 5 | 50.37% |
| TTD250620C00105000 | 2024-09-13 1:49PM EDT | 2025-06-20 | 19.36 | 18.60 | 19.50 | +2.61 | +15.58% | 1 | 273 | 50.62% |
| TTD260116C00105000 | 2024-09-13 11:08AM EDT | 2026-01-16 | 24.10 | 23.75 | 25.10 | +2.00 | +9.05% | 8 | 143 | 51.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00105000 | 2024-09-13 3:49PM EDT | 2024-09-20 | 1.46 | 1.38 | 1.51 | -0.93 | -38.91% | 161 | 318 | 34.23% |
| TTD240927P00105000 | 2024-09-13 10:19AM EDT | 2024-09-27 | 1.79 | 2.01 | 2.17 | -1.76 | -49.58% | 95 | 69 | 32.35% |
| TTD241004P00105000 | 2024-08-29 2:28PM EDT | 2024-10-04 | 2.50 | 2.59 | 2.80 | -1.50 | -37.50% | 5 | 16 | 32.72% |
| TTD241011P00105000 | 2024-09-13 12:30PM EDT | 2024-10-11 | 3.10 | 3.05 | 3.25 | -4.72 | -60.36% | 10 | 41 | 32.23% |
| TTD241018P00105000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 3.58 | 3.60 | 3.75 | -1.34 | -27.24% | 172 | 884 | 32.69% |
| TTD241115P00105000 | 2024-09-13 3:45PM EDT | 2024-11-15 | 7.14 | 7.10 | 7.25 | -1.31 | -15.50% | 31 | 235 | 44.48% |
| TTD241220P00105000 | 2024-09-13 2:38PM EDT | 2024-12-20 | 8.20 | 8.15 | 8.35 | -1.05 | -11.35% | 113 | 292 | 40.74% |
| TTD250117P00105000 | 2024-09-13 3:12PM EDT | 2025-01-17 | 8.90 | 8.90 | 9.05 | -1.23 | -12.14% | 760 | 1,295 | 38.78% |
| TTD250321P00105000 | 2024-09-11 2:25PM EDT | 2025-03-21 | 11.50 | 11.20 | 12.30 | -2.40 | -17.27% | 2 | 171 | 42.51% |
| TTD250417P00105000 | 2024-09-11 2:27PM EDT | 2025-04-17 | 14.25 | 12.10 | 12.95 | 0.00 | - | 7 | 32 | 41.79% |
| TTD250620P00105000 | 2024-09-13 1:05PM EDT | 2025-06-20 | 14.01 | 14.20 | 14.95 | -3.49 | -19.94% | 115 | 300 | 42.22% |
| TTD260116P00105000 | 2024-09-13 2:09PM EDT | 2026-01-16 | 18.41 | 18.45 | 19.25 | -1.96 | -9.62% | 68 | 307 | 40.94% |
© 2024 Yahoo. All rights reserved.