The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:50.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00050000 | 2024-09-12 2:55PM EDT | 2024-09-20 | 54.22 | 55.65 | 58.35 | 0.00 | - | 101 | 124 | 289.45% |
| TTD241018C00050000 | 2024-08-07 9:30AM EDT | 2024-10-18 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD241220C00050000 | 2024-09-11 1:03PM EDT | 2024-12-20 | 51.86 | 57.50 | 58.10 | 0.00 | - | 1 | 3 | 101.32% |
| TTD250117C00050000 | 2024-09-11 1:48PM EDT | 2025-01-17 | 52.50 | 57.90 | 58.65 | 0.00 | - | 2 | 481 | 96.85% |
| TTD250321C00050000 | 2024-08-21 10:40AM EDT | 2025-03-21 | 55.66 | 58.30 | 59.80 | 0.00 | - | 2 | 2 | 87.68% |
| TTD250620C00050000 | 2024-09-03 11:30AM EDT | 2025-06-20 | 54.90 | 59.00 | 59.90 | 0.00 | - | 56 | 198 | 75.37% |
| TTD260116C00050000 | 2024-08-29 11:52AM EDT | 2026-01-16 | 59.89 | 61.50 | 62.05 | 0.00 | - | 1 | 178 | 69.58% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00050000 | 2024-09-10 9:41AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 570 | 192.19% |
| TTD241018P00050000 | 2024-08-02 1:56PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 130.57% |
| TTD241220P00050000 | 2024-08-29 1:25PM EDT | 2024-12-20 | 0.10 | 0.01 | 0.71 | 0.00 | - | 1 | 64 | 78.13% |
| TTD250117P00050000 | 2024-09-11 3:26PM EDT | 2025-01-17 | 0.27 | 0.10 | 0.52 | 0.00 | - | 1 | 589 | 67.29% |
| TTD250321P00050000 | 2024-09-06 11:08AM EDT | 2025-03-21 | 0.48 | 0.11 | 0.61 | 0.00 | - | 1 | 6 | 56.40% |
| TTD250620P00050000 | 2024-09-11 1:09PM EDT | 2025-06-20 | 0.97 | 0.70 | 1.20 | 0.00 | - | 5 | 26 | 56.15% |
| TTD260116P00050000 | 2024-09-03 9:56AM EDT | 2026-01-16 | 2.05 | 1.87 | 2.20 | 0.00 | - | 18 | 109 | 51.28% |
© 2024 Yahoo. All rights reserved.