The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018C00065000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 48.24 | 46.55 | 50.05 | +3.24 | +7.20% | 1 | 14 | 156.64% |
| TTD241220C00065000 | 2024-08-26 3:59PM EDT | 2024-12-20 | 41.01 | 46.40 | 48.55 | 0.00 | - | 1 | 90 | 72.46% |
| TTD250117C00065000 | 2024-10-03 3:48PM EDT | 2025-01-17 | 47.60 | 48.50 | 50.75 | 0.00 | - | 18 | 764 | 79.54% |
| TTD250321C00065000 | 2024-09-12 2:01PM EDT | 2025-03-21 | 42.15 | 48.85 | 50.75 | 0.00 | - | 1 | 12 | 64.53% |
| TTD250620C00065000 | 2024-10-03 3:09PM EDT | 2025-06-20 | 49.62 | 51.45 | 52.00 | 0.00 | - | 1 | 96 | 64.98% |
| TTD250919C00065000 | 2024-09-24 11:47AM EDT | 2025-09-19 | 50.42 | 52.70 | 53.70 | 0.00 | - | - | 2 | 63.11% |
| TTD260116C00065000 | 2024-10-04 9:30AM EDT | 2026-01-16 | 55.00 | 54.85 | 55.60 | +4.00 | +7.84% | 1 | 239 | 62.34% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00065000 | 2024-09-30 9:50AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.07 | 0.00 | - | 5 | 607 | 117.97% |
| TTD241220P00065000 | 2024-09-27 1:34PM EDT | 2024-12-20 | 0.55 | 0.07 | 0.75 | 0.00 | - | 1 | 248 | 68.56% |
| TTD250117P00065000 | 2024-09-23 2:28PM EDT | 2025-01-17 | 0.57 | 0.29 | 0.74 | 0.00 | - | 1 | 4,014 | 61.18% |
| TTD250321P00065000 | 2024-09-26 10:10AM EDT | 2025-03-21 | 0.88 | 0.40 | 1.15 | 0.00 | - | 1 | 57 | 52.54% |
| TTD250417P00065000 | 2024-09-25 10:38AM EDT | 2025-04-17 | 1.00 | 0.50 | 1.25 | 0.00 | - | 1 | 7 | 50.07% |
| TTD250620P00065000 | 2024-10-01 1:39PM EDT | 2025-06-20 | 1.89 | 1.46 | 1.61 | 0.00 | - | 1 | 634 | 50.40% |
| TTD250919P00065000 | 2024-09-17 11:10AM EDT | 2025-09-19 | 3.10 | 1.93 | 2.74 | 0.00 | - | 2 | 3 | 50.53% |
| TTD260116P00065000 | 2024-10-04 2:42PM EDT | 2026-01-16 | 3.43 | 3.25 | 3.55 | -0.42 | -10.91% | 60 | 420 | 47.49% |
| TTD270115P00065000 | 2024-10-02 1:41PM EDT | 2027-01-15 | 6.90 | 5.45 | 6.90 | 0.00 | - | 2 | 3 | 45.87% |
© 2024 Yahoo. All rights reserved.