The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00140000 | 2024-09-18 1:39PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 97 | 247 | 187.50% |
| TTD241018C00140000 | 2024-09-19 10:20AM EDT | 2024-10-18 | 0.12 | 0.01 | 0.11 | 0.00 | - | 2 | 100 | 42.48% |
| TTD241115C00140000 | 2024-09-19 10:23AM EDT | 2024-11-15 | 0.88 | 0.55 | 0.88 | -0.21 | -19.27% | 1 | 17 | 45.53% |
| TTD241220C00140000 | 2024-09-20 3:32PM EDT | 2024-12-20 | 1.48 | 1.44 | 1.62 | -0.22 | -12.94% | 1 | 133 | 42.41% |
| TTD250117C00140000 | 2024-09-20 12:28PM EDT | 2025-01-17 | 2.03 | 2.00 | 2.29 | -0.27 | -11.74% | 2 | 511 | 41.46% |
| TTD250321C00140000 | 2024-09-20 3:34PM EDT | 2025-03-21 | 4.60 | 4.50 | 4.70 | -0.40 | -8.00% | 3 | 162 | 43.99% |
| TTD250417C00140000 | 2024-09-20 3:35PM EDT | 2025-04-17 | 5.29 | 5.10 | 5.45 | -0.51 | -8.79% | 2 | 104 | 43.79% |
| TTD250620C00140000 | 2024-09-17 10:56AM EDT | 2025-06-20 | 6.95 | 7.50 | 8.00 | 0.00 | - | 1 | 584 | 45.94% |
| TTD250919C00140000 | 2024-09-19 11:06AM EDT | 2025-09-19 | 11.45 | 10.30 | 10.55 | 0.00 | - | 21 | 23 | 46.03% |
| TTD260116C00140000 | 2024-09-19 10:45AM EDT | 2026-01-16 | 14.20 | 13.45 | 13.70 | 0.00 | - | 50 | 898 | 46.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117P00140000 | 2024-09-13 1:04PM EDT | 2025-01-17 | 33.36 | 30.90 | 31.90 | 0.00 | - | 1 | 1 | 35.68% |
| TTD250620P00140000 | 2024-09-18 11:55AM EDT | 2025-06-20 | 36.35 | 34.25 | 34.70 | 0.00 | - | 5 | 5 | 34.39% |
| TTD260116P00140000 | 2024-09-19 3:32PM EDT | 2026-01-16 | 38.05 | 37.55 | 38.35 | 0.00 | - | 86 | 100 | 34.30% |
© 2024 Yahoo. All rights reserved.