The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00060000 | 2024-04-09 2:24PM EDT | 60.00 | 27.03 | 24.50 | 27.45 | 0.00 | - | - | 1 | 268.16% |
| TTD240503C00070000 | 2024-04-26 12:32PM EDT | 70.00 | 15.25 | 13.90 | 17.20 | 0.00 | - | 1 | 5 | 125.00% |
| TTD240503C00071000 | 2024-04-25 10:06AM EDT | 71.00 | 10.12 | 12.90 | 16.85 | 0.00 | - | 1 | 1 | 153.52% |
| TTD240503C00072000 | 2024-04-30 3:48PM EDT | 72.00 | 11.42 | 11.40 | 15.90 | 0.00 | - | 2 | 2 | 123.24% |
| TTD240503C00073000 | 2024-04-26 10:30AM EDT | 73.00 | 12.00 | 10.50 | 15.00 | 0.00 | - | 3 | 2 | 125.20% |
| TTD240503C00074000 | 2024-04-26 3:53PM EDT | 74.00 | 10.92 | 9.50 | 12.90 | 0.00 | - | 110 | 101 | 187.01% |
| TTD240503C00075000 | 2024-05-01 2:33PM EDT | 75.00 | 11.05 | 9.35 | 11.85 | +1.50 | +15.71% | 14 | 168 | 94.14% |
| TTD240503C00076000 | 2024-05-01 2:33PM EDT | 76.00 | 9.70 | 7.60 | 11.55 | +1.56 | +19.16% | 13 | 122 | 83.79% |
| TTD240503C00077000 | 2024-05-01 1:56PM EDT | 77.00 | 8.33 | 6.45 | 10.15 | +1.18 | +16.50% | 2 | 157 | 164.50% |
| TTD240503C00078000 | 2024-05-01 12:06PM EDT | 78.00 | 6.75 | 6.25 | 9.00 | +0.15 | +2.27% | 7 | 77 | 73.44% |
| TTD240503C00079000 | 2024-05-01 2:38PM EDT | 79.00 | 6.75 | 4.90 | 8.50 | +1.10 | +19.47% | 18 | 277 | 71.09% |
| TTD240503C00080000 | 2024-05-01 3:46PM EDT | 80.00 | 6.20 | 4.40 | 6.80 | +1.76 | +39.64% | 9 | 1,196 | 55.57% |
| TTD240503C00081000 | 2024-05-01 3:26PM EDT | 81.00 | 5.88 | 3.50 | 6.60 | +2.03 | +52.73% | 8 | 337 | 72.07% |
| TTD240503C00082000 | 2024-05-01 1:09PM EDT | 82.00 | 3.20 | 2.90 | 4.00 | +1.03 | +47.47% | 51 | 496 | 59.67% |
| TTD240503C00083000 | 2024-05-01 3:26PM EDT | 83.00 | 4.24 | 2.55 | 3.85 | +2.81 | +196.50% | 50 | 626 | 56.98% |
| TTD240503C00084000 | 2024-05-01 3:13PM EDT | 84.00 | 2.05 | 1.78 | 1.99 | +0.73 | +29.55% | 112 | 692 | 37.55% |
| TTD240503C00085000 | 2024-05-01 3:37PM EDT | 85.00 | 1.50 | 1.19 | 1.44 | +0.72 | +63.72% | 361 | 1,307 | 39.75% |
| TTD240503C00086000 | 2024-05-01 3:57PM EDT | 86.00 | 0.85 | 0.77 | 0.81 | +0.31 | +57.41% | 503 | 1,025 | 34.82% |
| TTD240503C00087000 | 2024-05-01 3:58PM EDT | 87.00 | 0.52 | 0.44 | 0.51 | +0.18 | +52.94% | 595 | 1,314 | 36.33% |
| TTD240503C00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.29 | 0.24 | 0.28 | +0.14 | +93.33% | 768 | 2,174 | 36.13% |
| TTD240503C00089000 | 2024-05-01 3:35PM EDT | 89.00 | 0.25 | 0.13 | 0.19 | +0.17 | +212.50% | 319 | 777 | 39.26% |
| TTD240503C00090000 | 2024-05-01 3:54PM EDT | 90.00 | 0.10 | 0.06 | 0.11 | +0.03 | +42.86% | 345 | 668 | 40.43% |
| TTD240503C00091000 | 2024-05-01 3:24PM EDT | 91.00 | 0.10 | 0.02 | 0.06 | +0.06 | +150.00% | 62 | 137 | 41.02% |
| TTD240503C00092000 | 2024-05-01 2:51PM EDT | 92.00 | 0.06 | 0.02 | 0.04 | +0.03 | +100.00% | 46 | 250 | 43.36% |
| TTD240503C00093000 | 2024-05-01 3:05PM EDT | 93.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 126 | 48.44% |
| TTD240503C00094000 | 2024-05-01 11:42AM EDT | 94.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 153 | 50.00% |
| TTD240503C00095000 | 2024-05-01 12:36PM EDT | 95.00 | 0.03 | 0.00 | 0.25 | +0.02 | +200.00% | 8 | 209 | 71.68% |
| TTD240503C00096000 | 2024-04-24 1:54PM EDT | 96.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 68 | 80 | 115.82% |
| TTD240503C00097000 | 2024-05-01 3:53PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 43 | 1,666 | 59.38% |
| TTD240503C00098000 | 2024-05-01 2:12PM EDT | 98.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 10 | 85 | 67.97% |
| TTD240503C00099000 | 2024-04-30 3:28PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 79 | 71.88% |
| TTD240503C00100000 | 2024-05-01 10:44AM EDT | 100.00 | 0.06 | 0.00 | 0.11 | +0.04 | +200.00% | 22 | 187 | 85.55% |
| TTD240503C00105000 | 2024-04-30 2:46PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 65 | 84 | 105.47% |
| TTD240503C00110000 | 2024-04-01 10:08AM EDT | 110.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 10 | 187.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00060000 | 2024-04-19 11:41AM EDT | 60.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 11 | 13 | 275.20% |
| TTD240503P00065000 | 2024-05-01 11:51AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 70 | 106.25% |
| TTD240503P00066000 | 2024-04-22 3:27PM EDT | 66.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 13 | 215.23% |
| TTD240503P00068000 | 2024-04-22 3:27PM EDT | 68.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | - | 20 | 195.31% |
| TTD240503P00069000 | 2024-04-25 12:25PM EDT | 69.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 3 | 30 | 185.74% |
| TTD240503P00070000 | 2024-04-30 10:48AM EDT | 70.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 3 | 47 | 176.27% |
| TTD240503P00071000 | 2024-04-26 10:52AM EDT | 71.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 49 | 166.80% |
| TTD240503P00072000 | 2024-05-01 10:25AM EDT | 72.00 | 0.02 | 0.00 | 0.83 | -0.01 | -33.33% | 5 | 87 | 140.43% |
| TTD240503P00073000 | 2024-05-01 12:10PM EDT | 73.00 | 0.02 | 0.00 | 1.26 | +0.01 | +100.00% | 5 | 148 | 147.95% |
| TTD240503P00074000 | 2024-05-01 12:15PM EDT | 74.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 913 | 67.19% |
| TTD240503P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 3,221 | 65.63% |
| TTD240503P00076000 | 2024-05-01 11:51AM EDT | 76.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 15 | 273 | 66.80% |
| TTD240503P00077000 | 2024-05-01 2:46PM EDT | 77.00 | 0.03 | 0.00 | 0.25 | -0.03 | -50.00% | 25 | 201 | 71.88% |
| TTD240503P00078000 | 2024-05-01 1:34PM EDT | 78.00 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 44 | 228 | 51.95% |
| TTD240503P00079000 | 2024-05-01 12:38PM EDT | 79.00 | 0.04 | 0.02 | 0.06 | -0.11 | -73.33% | 49 | 221 | 49.22% |
| TTD240503P00080000 | 2024-05-01 3:56PM EDT | 80.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.33% | 378 | 1,204 | 41.21% |
| TTD240503P00081000 | 2024-05-01 3:23PM EDT | 81.00 | 0.03 | 0.05 | 0.10 | -0.53 | -94.64% | 74 | 706 | 40.43% |
| TTD240503P00082000 | 2024-05-01 3:38PM EDT | 82.00 | 0.07 | 0.11 | 0.18 | -0.79 | -91.86% | 113 | 553 | 38.87% |
| TTD240503P00083000 | 2024-05-01 3:30PM EDT | 83.00 | 0.20 | 0.23 | 0.31 | -1.05 | -90.52% | 232 | 395 | 37.06% |
| TTD240503P00084000 | 2024-05-01 3:55PM EDT | 84.00 | 0.45 | 0.44 | 0.57 | -1.00 | -66.67% | 228 | 351 | 37.21% |
| TTD240503P00085000 | 2024-05-01 3:57PM EDT | 85.00 | 0.80 | 0.78 | 0.91 | -1.55 | -65.96% | 295 | 484 | 35.79% |
| TTD240503P00086000 | 2024-05-01 3:44PM EDT | 86.00 | 1.31 | 1.34 | 1.42 | -1.52 | -57.58% | 131 | 257 | 35.50% |
| TTD240503P00087000 | 2024-05-01 3:55PM EDT | 87.00 | 2.00 | 1.92 | 2.11 | -1.85 | -48.05% | 26 | 219 | 36.67% |
| TTD240503P00088000 | 2024-05-01 3:17PM EDT | 88.00 | 2.07 | 2.75 | 3.35 | -2.24 | -55.31% | 7 | 34 | 56.15% |
| TTD240503P00089000 | 2024-04-24 9:51AM EDT | 89.00 | 5.15 | 3.35 | 4.00 | 0.00 | - | 1 | 12 | 50.88% |
| TTD240503P00090000 | 2024-04-30 9:43AM EDT | 90.00 | 5.38 | 3.40 | 5.75 | 0.00 | - | 2 | 27 | 91.31% |
| TTD240503P00092000 | 2024-04-25 3:43PM EDT | 92.00 | 9.02 | 5.30 | 7.50 | 0.00 | - | 2 | 9 | 99.02% |
| TTD240503P00093000 | 2024-04-02 9:39AM EDT | 93.00 | 9.68 | 5.65 | 9.55 | 0.00 | - | - | 1 | 150.10% |
| TTD240503P00095000 | 2024-04-15 10:23AM EDT | 95.00 | 9.89 | 7.65 | 10.50 | 0.00 | - | 7 | 0 | 122.95% |
| TTD240503P00100000 | 2024-04-22 10:42AM EDT | 100.00 | 22.60 | 12.15 | 15.10 | 0.00 | - | - | 2 | 133.79% |
| TTD240503P00105000 | 2024-05-01 2:33PM EDT | 105.00 | 19.35 | 17.15 | 21.45 | -0.70 | -3.49% | 1 | 0 | 238.97% |
© 2024 Yahoo. All rights reserved.