The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00125000 | 2024-09-09 2:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 870 | 25.00% |
| TTD240927C00125000 | 2024-09-12 3:34PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TTD241018C00125000 | 2024-09-12 1:34PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 12.50% |
| TTD241115C00125000 | 2024-09-12 2:05PM EDT | 2024-11-15 | 2.16 | 0.00 | 0.00 | 0.00 | - | 16 | 105 | 12.50% |
| TTD241220C00125000 | 2024-09-12 12:24PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 374 | 6.25% |
| TTD250117C00125000 | 2024-09-11 3:33PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 102 | 2,274 | 6.25% |
| TTD250321C00125000 | 2024-09-12 12:28PM EDT | 2025-03-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 6.25% |
| TTD250417C00125000 | 2024-09-12 12:29PM EDT | 2025-04-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 6.25% |
| TTD250620C00125000 | 2024-09-12 11:27AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 6.25% |
| TTD260116C00125000 | 2024-09-11 11:49AM EDT | 2026-01-16 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 690 | 3.13% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00125000 | 2024-09-06 9:44AM EDT | 2024-09-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD241018P00125000 | 2024-09-12 9:47AM EDT | 2024-10-18 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241220P00125000 | 2024-09-10 12:40PM EDT | 2024-12-20 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TTD250117P00125000 | 2024-09-12 2:57PM EDT | 2025-01-17 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TTD250321P00125000 | 2024-07-24 2:53PM EDT | 2025-03-21 | 37.55 | 24.10 | 26.55 | 0.00 | - | 3 | 3 | 42.60% |
| TTD250620P00125000 | 2024-09-12 3:49PM EDT | 2025-06-20 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| TTD260116P00125000 | 2024-07-25 3:30PM EDT | 2026-01-16 | 39.39 | 30.15 | 31.95 | 0.00 | - | 1 | 20 | 38.21% |
© 2024 Yahoo. All rights reserved.