The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00077500 | 2024-09-20 3:03PM EDT | 2024-09-20 | 32.05 | 31.40 | 32.70 | +3.21 | +11.13% | 2 | 17 | 278.13% |
| TTD241018C00077500 | 2024-09-18 2:43PM EDT | 2024-10-18 | 31.50 | 31.50 | 33.65 | 0.00 | - | 1 | 39 | 80.08% |
| TTD241220C00077500 | 2024-08-05 11:06AM EDT | 2024-12-20 | 14.10 | 25.80 | 27.00 | 0.00 | - | 1 | 12 | 0.00% |
| TTD250117C00077500 | 2024-07-30 3:13PM EDT | 2025-01-17 | 19.30 | 28.00 | 30.55 | 0.00 | - | 5 | 25 | 0.00% |
| TTD250321C00077500 | 2024-09-11 2:51PM EDT | 2025-03-21 | 29.65 | 35.75 | 36.45 | 0.00 | - | - | 1 | 57.54% |
| TTD250620C00077500 | 2024-08-28 11:12AM EDT | 2025-06-20 | 32.70 | 37.65 | 39.10 | 0.00 | - | 2 | 13 | 56.89% |
| TTD260116C00077500 | 2024-07-30 11:05AM EDT | 2026-01-16 | 29.70 | 38.25 | 38.80 | 0.00 | - | 2 | 37 | 44.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00077500 | 2024-08-21 11:31AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 173 | 262.50% |
| TTD241018P00077500 | 2024-09-20 2:42PM EDT | 2024-10-18 | 0.13 | 0.03 | 0.14 | +0.06 | +85.71% | 3 | 779 | 57.23% |
| TTD241220P00077500 | 2024-09-18 3:12PM EDT | 2024-12-20 | 0.99 | 0.71 | 0.79 | 0.00 | - | 15 | 306 | 48.61% |
| TTD250117P00077500 | 2024-08-30 12:44PM EDT | 2025-01-17 | 1.68 | 0.96 | 1.05 | 0.00 | - | 1 | 243 | 45.73% |
| TTD250321P00077500 | 2024-09-18 12:20PM EDT | 2025-03-21 | 2.54 | 2.13 | 2.26 | 0.00 | - | 13 | 19 | 46.40% |
| TTD250620P00077500 | 2024-09-19 3:27PM EDT | 2025-06-20 | 3.80 | 3.60 | 4.55 | 0.00 | - | 9 | 190 | 49.13% |
| TTD260116P00077500 | 2024-09-18 1:27PM EDT | 2026-01-16 | 7.14 | 6.40 | 7.70 | 0.00 | - | 2 | 91 | 46.91% |
© 2024 Yahoo. All rights reserved.