The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EST. Market open.
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240315C00030000 | 2023-11-17 11:15AM EST | 30.00 | 36.90 | 38.30 | 39.45 | 0.00 | - | 1 | 2 | 94.53% |
| TTD240315C00040000 | 2023-11-14 10:35AM EST | 40.00 | 28.55 | 28.85 | 29.65 | 0.00 | - | 3 | 26 | 75.29% |
| TTD240315C00042500 | 2023-11-15 1:21PM EST | 42.50 | 27.05 | 26.85 | 27.30 | 0.00 | - | 1 | 18 | 74.90% |
| TTD240315C00045000 | 2023-12-04 10:13AM EST | 45.00 | 24.72 | 24.65 | 24.85 | 0.00 | - | 2 | 35 | 70.78% |
| TTD240315C00047500 | 2023-11-14 2:46PM EST | 47.50 | 22.00 | 22.25 | 22.50 | 0.00 | - | - | 2 | 65.67% |
| TTD240315C00050000 | 2023-12-05 11:20AM EST | 50.00 | 20.00 | 19.60 | 20.30 | 0.00 | - | 2 | 30 | 59.86% |
| TTD240315C00055000 | 2023-12-06 9:38AM EST | 55.00 | 16.05 | 16.05 | 16.35 | 0.00 | - | 18 | 109 | 60.07% |
| TTD240315C00057500 | 2023-12-05 3:00PM EST | 57.50 | 14.15 | 14.10 | 14.25 | 0.00 | - | 8 | 137 | 57.10% |
| TTD240315C00060000 | 2023-12-06 10:28AM EST | 60.00 | 12.92 | 12.25 | 12.45 | 0.00 | - | 6 | 459 | 55.25% |
| TTD240315C00062500 | 2023-12-04 11:50AM EST | 62.50 | 11.30 | 10.65 | 10.85 | 0.00 | - | 9 | 38 | 54.37% |
| TTD240315C00065000 | 2023-12-06 11:23AM EST | 65.00 | 9.75 | 9.05 | 9.20 | 0.00 | - | 1 | 307 | 52.39% |
| TTD240315C00067500 | 2023-12-06 12:03PM EST | 67.50 | 8.44 | 7.75 | 7.95 | 0.00 | - | 12 | 596 | 52.09% |
| TTD240315C00070000 | 2023-12-07 9:30AM EST | 70.00 | 6.80 | 6.60 | 6.70 | -0.25 | -3.55% | 10 | 800 | 51.37% |
| TTD240315C00072500 | 2023-12-06 3:54PM EST | 72.50 | 5.53 | 5.50 | 5.60 | 0.00 | - | 5 | 335 | 50.46% |
| TTD240315C00075000 | 2023-12-07 9:30AM EST | 75.00 | 4.77 | 4.55 | 4.70 | +0.07 | +1.49% | 10 | 573 | 50.45% |
| TTD240315C00077500 | 2023-12-05 2:06PM EST | 77.50 | 3.90 | 3.80 | 3.90 | 0.00 | - | 69 | 401 | 49.98% |
| TTD240315C00080000 | 2023-12-06 3:54PM EST | 80.00 | 3.20 | 3.10 | 3.20 | -0.05 | -1.54% | 1 | 1,261 | 49.44% |
| TTD240315C00082500 | 2023-12-06 11:42AM EST | 82.50 | 2.82 | 2.59 | 2.61 | 0.00 | - | 1 | 492 | 48.99% |
| TTD240315C00085000 | 2023-12-06 3:55PM EST | 85.00 | 2.15 | 2.08 | 2.16 | 0.00 | - | 6 | 634 | 49.00% |
| TTD240315C00090000 | 2023-12-06 3:41PM EST | 90.00 | 1.47 | 1.37 | 1.43 | 0.00 | - | 14 | 374 | 48.63% |
| TTD240315C00095000 | 2023-12-06 11:15AM EST | 95.00 | 1.07 | 0.89 | 0.95 | 0.00 | - | 1 | 576 | 48.58% |
| TTD240315C00100000 | 2023-12-05 3:27PM EST | 100.00 | 0.63 | 0.58 | 0.63 | 0.00 | - | 5 | 832 | 48.66% |
| TTD240315C00105000 | 2023-12-01 10:08AM EST | 105.00 | 0.57 | 0.38 | 0.42 | 0.00 | - | 2 | 136 | 48.85% |
| TTD240315C00110000 | 2023-11-30 10:31AM EST | 110.00 | 0.37 | 0.22 | 0.36 | 0.00 | - | 81 | 281 | 51.32% |
| TTD240315C00115000 | 2023-11-16 11:01AM EST | 115.00 | 0.25 | 0.13 | 0.27 | 0.00 | - | 1 | 181 | 52.34% |
| TTD240315C00120000 | 2023-11-20 11:19AM EST | 120.00 | 0.17 | 0.07 | 0.21 | 0.00 | - | 2 | 72 | 50.29% |
| TTD240315C00125000 | 2023-12-06 1:20PM EST | 125.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 1 | 41 | 50.59% |
| TTD240315C00130000 | 2023-11-30 9:30AM EST | 130.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 8 | 110 | 51.17% |
| TTD240315C00135000 | 2023-11-15 9:30AM EST | 135.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 319 | 52.73% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240315P00030000 | 2023-12-04 9:30AM EST | 30.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 8 | 69.53% |
| TTD240315P00032500 | 2023-12-04 9:30AM EST | 32.50 | 0.06 | 0.02 | 0.16 | 0.00 | - | 8 | 9 | 66.02% |
| TTD240315P00035000 | 2023-11-15 12:47PM EST | 35.00 | 0.16 | 0.06 | 0.20 | 0.00 | - | 1 | 1 | 63.48% |
| TTD240315P00040000 | 2023-12-06 9:41AM EST | 40.00 | 0.28 | 0.20 | 0.35 | 0.00 | - | 10 | 85 | 59.38% |
| TTD240315P00042500 | 2023-11-20 10:48AM EST | 42.50 | 0.50 | 0.32 | 0.46 | 0.00 | - | 75 | 76 | 57.52% |
| TTD240315P00045000 | 2023-12-04 10:31AM EST | 45.00 | 0.62 | 0.56 | 0.59 | 0.00 | - | 1 | 202 | 56.54% |
| TTD240315P00047500 | 2023-12-06 11:04AM EST | 47.50 | 0.71 | 0.76 | 0.79 | 0.00 | - | 5 | 68 | 54.66% |
| TTD240315P00050000 | 2023-12-05 10:05AM EST | 50.00 | 1.00 | 1.03 | 1.07 | 0.00 | - | 1 | 179 | 53.17% |
| TTD240315P00055000 | 2023-12-04 10:36AM EST | 55.00 | 1.97 | 1.77 | 1.84 | 0.00 | - | 3 | 572 | 50.02% |
| TTD240315P00057500 | 2023-12-05 11:08AM EST | 57.50 | 2.34 | 2.35 | 2.39 | 0.00 | - | 3 | 279 | 49.19% |
| TTD240315P00060000 | 2023-12-06 3:49PM EST | 60.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 1 | 2,071 | 48.39% |
| TTD240315P00062500 | 2023-12-06 12:48PM EST | 62.50 | 3.77 | 3.80 | 3.90 | +0.12 | +3.29% | 2 | 66 | 47.25% |
| TTD240315P00065000 | 2023-12-05 3:18PM EST | 65.00 | 4.75 | 4.75 | 4.85 | 0.00 | - | 2 | 783 | 46.24% |
| TTD240315P00067500 | 2023-12-06 3:33PM EST | 67.50 | 5.90 | 5.85 | 6.00 | 0.00 | - | 20 | 609 | 45.63% |
| TTD240315P00070000 | 2023-12-06 1:14PM EST | 70.00 | 6.85 | 7.10 | 7.20 | 0.00 | - | 111 | 2,465 | 44.31% |
| TTD240315P00072500 | 2023-12-04 3:34PM EST | 72.50 | 8.49 | 8.65 | 8.80 | 0.00 | - | 1 | 245 | 44.78% |
| TTD240315P00075000 | 2023-12-05 9:44AM EST | 75.00 | 10.15 | 10.10 | 10.20 | 0.00 | - | 4 | 856 | 42.81% |
| TTD240315P00077500 | 2023-12-06 2:03PM EST | 77.50 | 11.30 | 11.75 | 11.90 | 0.00 | - | 1 | 86 | 41.97% |
| TTD240315P00080000 | 2023-12-04 10:09AM EST | 80.00 | 13.40 | 13.55 | 13.70 | 0.00 | - | 1 | 636 | 40.86% |
| TTD240315P00082500 | 2023-12-05 2:12PM EST | 82.50 | 15.45 | 15.45 | 16.05 | 0.00 | - | 14 | 151 | 43.65% |
| TTD240315P00085000 | 2023-11-22 11:14AM EST | 85.00 | 18.85 | 17.50 | 18.00 | 0.00 | - | 2 | 277 | 42.11% |
| TTD240315P00090000 | 2023-11-15 11:19AM EST | 90.00 | 21.60 | 21.95 | 22.20 | 0.00 | - | 8 | 224 | 38.65% |
| TTD240315P00095000 | 2023-11-15 11:08AM EST | 95.00 | 26.60 | 26.40 | 27.25 | 0.00 | - | 1 | 2 | 44.80% |
| TTD240315P00100000 | 2023-11-07 9:35AM EST | 100.00 | 24.75 | 31.10 | 31.75 | 0.00 | - | 1 | 1 | 38.48% |
| TTD240315P00105000 | 2023-11-09 2:46PM EST | 105.00 | 29.00 | 35.10 | 37.00 | 0.00 | - | - | 0 | 49.37% |
| TTD240315P00110000 | 2023-11-07 9:35AM EST | 110.00 | 33.55 | 40.80 | 41.70 | 0.00 | - | 3 | 0 | 43.95% |
| TTD240315P00115000 | 2023-09-06 9:54AM EST | 115.00 | 33.45 | 33.80 | 34.45 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240315P00125000 | 2023-09-07 9:21AM EST | 125.00 | 42.50 | 42.90 | 43.25 | 0.00 | - | - | 0 | 0.00% |
| TTD240315P00130000 | 2023-10-12 1:03PM EST | 130.00 | 45.60 | 65.75 | 66.25 | 0.00 | - | 1 | 0 | 118.66% |
| TTD240315P00135000 | 2023-08-08 2:56PM EST | 135.00 | 50.55 | 50.35 | 51.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.