The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00130000 | 2024-09-18 9:37AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 187 | 137.50% |
| TTD241004C00130000 | 2024-09-18 1:53PM EDT | 2024-10-04 | 0.08 | 0.01 | 0.10 | 0.00 | - | 2 | 2 | 43.26% |
| TTD241011C00130000 | 2024-09-18 1:51PM EDT | 2024-10-11 | 0.12 | 0.01 | 0.22 | 0.00 | - | 4 | 1 | 41.11% |
| TTD241018C00130000 | 2024-09-19 1:52PM EDT | 2024-10-18 | 0.18 | 0.10 | 0.14 | 0.00 | - | 2 | 128 | 32.91% |
| TTD241025C00130000 | 2024-09-20 10:51AM EDT | 2024-10-25 | 0.35 | 0.11 | 0.25 | +0.06 | +20.69% | 1 | 26 | 32.96% |
| TTD241115C00130000 | 2024-09-20 3:35PM EDT | 2024-11-15 | 1.88 | 1.81 | 1.88 | -0.32 | -14.55% | 184 | 206 | 44.95% |
| TTD241220C00130000 | 2024-09-20 3:11PM EDT | 2024-12-20 | 2.86 | 2.78 | 2.94 | -0.29 | -9.21% | 613 | 369 | 41.98% |
| TTD250117C00130000 | 2024-09-19 1:47PM EDT | 2025-01-17 | 4.22 | 3.60 | 3.75 | 0.00 | - | 57 | 882 | 40.77% |
| TTD250321C00130000 | 2024-09-20 1:25PM EDT | 2025-03-21 | 6.85 | 6.65 | 6.85 | -0.77 | -10.10% | 2 | 448 | 44.35% |
| TTD250417C00130000 | 2024-09-12 3:30PM EDT | 2025-04-17 | 6.25 | 7.45 | 7.95 | 0.00 | - | 40 | 89 | 44.95% |
| TTD250620C00130000 | 2024-09-20 2:43PM EDT | 2025-06-20 | 10.20 | 10.20 | 10.65 | -0.75 | -6.85% | 116 | 597 | 46.76% |
| TTD250919C00130000 | 2024-09-17 3:55PM EDT | 2025-09-19 | 12.00 | 12.85 | 13.30 | 0.00 | - | 16 | 17 | 46.67% |
| TTD260116C00130000 | 2024-09-19 10:14AM EDT | 2026-01-16 | 17.30 | 15.65 | 17.35 | 0.00 | - | 1 | 269 | 48.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00130000 | 2024-09-16 9:38AM EDT | 2024-10-18 | 24.30 | 20.35 | 20.75 | 0.00 | - | 1 | 1 | 37.01% |
| TTD241220P00130000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 40.90 | 33.35 | 34.20 | 0.00 | - | - | 1 | 92.92% |
| TTD250117P00130000 | 2024-04-19 12:39PM EDT | 2025-01-17 | 52.70 | 36.05 | 36.95 | 0.00 | - | 1 | 23 | 92.30% |
| TTD250321P00130000 | 2024-09-18 10:29AM EDT | 2025-03-21 | 26.00 | 24.60 | 24.95 | 0.00 | - | 2 | 10 | 35.76% |
| TTD250417P00130000 | 2024-09-12 2:51PM EDT | 2025-04-17 | 29.45 | 24.65 | 25.50 | 0.00 | - | - | 1 | 35.30% |
| TTD250620P00130000 | 2024-09-16 3:14PM EDT | 2025-06-20 | 29.85 | 27.00 | 27.30 | 0.00 | - | 1 | 13 | 36.16% |
| TTD260116P00130000 | 2024-08-23 10:48AM EDT | 2026-01-16 | 34.50 | 30.55 | 31.65 | 0.00 | - | 20 | 40 | 36.25% |
© 2024 Yahoo. All rights reserved.