The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00065000 | 2024-04-29 10:42AM EDT | 65.00 | 20.14 | 19.80 | 20.85 | 0.00 | - | 4 | 0 | 103.13% |
| TTD240510C00070000 | 2024-04-22 3:42PM EDT | 70.00 | 10.29 | 14.70 | 16.00 | 0.00 | - | - | 1 | 81.05% |
| TTD240510C00071000 | 2024-04-18 1:34PM EDT | 71.00 | 11.87 | 14.65 | 15.15 | 0.00 | - | - | 1 | 99.61% |
| TTD240510C00073000 | 2024-04-26 3:56PM EDT | 73.00 | 13.55 | 12.80 | 13.55 | 0.00 | - | 70 | 70 | 97.17% |
| TTD240510C00074000 | 2024-04-26 3:57PM EDT | 74.00 | 12.75 | 12.05 | 12.70 | 0.00 | - | 110 | 111 | 97.07% |
| TTD240510C00075000 | 2024-04-23 10:15AM EDT | 75.00 | 8.82 | 11.50 | 11.85 | 0.00 | - | 5 | 13 | 98.88% |
| TTD240510C00076000 | 2024-04-03 11:54AM EDT | 76.00 | 13.24 | 10.70 | 11.05 | 0.00 | - | 7 | 7 | 97.41% |
| TTD240510C00077000 | 2024-04-29 12:23PM EDT | 77.00 | 10.15 | 9.90 | 10.25 | 0.00 | - | 2 | 19 | 95.51% |
| TTD240510C00078000 | 2024-05-01 11:44AM EDT | 78.00 | 9.48 | 9.40 | 9.60 | +0.67 | +7.60% | 1 | 27 | 98.10% |
| TTD240510C00079000 | 2024-04-24 9:38AM EDT | 79.00 | 9.03 | 8.70 | 8.90 | 0.00 | - | 6 | 87 | 97.22% |
| TTD240510C00080000 | 2024-05-01 11:44AM EDT | 80.00 | 8.15 | 7.95 | 8.15 | +0.47 | +6.12% | 2 | 232 | 94.87% |
| TTD240510C00081000 | 2024-04-26 10:56AM EDT | 81.00 | 7.86 | 7.45 | 7.65 | 0.00 | - | 6 | 58 | 96.92% |
| TTD240510C00082000 | 2024-04-30 3:53PM EDT | 82.00 | 6.96 | 6.75 | 7.00 | +0.82 | +13.36% | 2 | 127 | 95.02% |
| TTD240510C00083000 | 2024-05-01 10:25AM EDT | 83.00 | 5.72 | 6.20 | 6.40 | +0.16 | +2.88% | 6 | 133 | 94.43% |
| TTD240510C00084000 | 2024-05-01 11:52AM EDT | 84.00 | 5.80 | 5.75 | 5.90 | +0.55 | +10.48% | 19 | 238 | 95.17% |
| TTD240510C00085000 | 2024-05-01 11:52AM EDT | 85.00 | 5.30 | 5.25 | 5.30 | +0.48 | +9.96% | 23 | 487 | 93.99% |
| TTD240510C00086000 | 2024-05-01 10:48AM EDT | 86.00 | 4.70 | 4.80 | 4.95 | +0.50 | +11.90% | 2 | 481 | 94.95% |
| TTD240510C00087000 | 2024-05-01 12:01PM EDT | 87.00 | 4.28 | 4.35 | 4.50 | +0.28 | +7.00% | 13 | 213 | 94.51% |
| TTD240510C00088000 | 2024-05-01 12:01PM EDT | 88.00 | 3.90 | 3.95 | 4.10 | +0.25 | +6.85% | 8 | 796 | 94.43% |
| TTD240510C00089000 | 2024-04-30 10:53AM EDT | 89.00 | 3.50 | 3.55 | 3.70 | +0.20 | +6.06% | 1 | 240 | 93.85% |
| TTD240510C00090000 | 2024-05-01 11:59AM EDT | 90.00 | 3.25 | 3.20 | 3.30 | +0.35 | +12.28% | 95 | 2,004 | 93.24% |
| TTD240510C00091000 | 2024-05-01 10:56AM EDT | 91.00 | 2.84 | 2.90 | 2.97 | +0.46 | +19.33% | 2 | 97 | 93.24% |
| TTD240510C00092000 | 2024-04-30 12:50PM EDT | 92.00 | 2.11 | 2.60 | 2.67 | 0.00 | - | 14 | 356 | 93.02% |
| TTD240510C00093000 | 2024-05-01 10:52AM EDT | 93.00 | 2.31 | 2.29 | 2.34 | +0.28 | +13.79% | 9 | 36 | 91.94% |
| TTD240510C00094000 | 2024-05-01 11:55AM EDT | 94.00 | 2.11 | 2.05 | 2.13 | +0.26 | +14.05% | 10 | 2,061 | 92.29% |
| TTD240510C00095000 | 2024-05-01 12:12PM EDT | 95.00 | 1.84 | 1.80 | 1.89 | +0.19 | +11.66% | 16 | 326 | 91.75% |
| TTD240510C00096000 | 2024-05-01 12:10PM EDT | 96.00 | 1.63 | 1.58 | 1.67 | +0.14 | +9.40% | 8 | 54 | 91.31% |
| TTD240510C00097000 | 2024-05-01 11:44AM EDT | 97.00 | 1.46 | 1.39 | 1.47 | +0.01 | +0.69% | 2 | 31 | 90.92% |
| TTD240510C00098000 | 2024-05-01 9:52AM EDT | 98.00 | 1.22 | 1.22 | 1.30 | +0.11 | +9.91% | 4 | 84 | 90.72% |
| TTD240510C00099000 | 2024-05-01 12:05PM EDT | 99.00 | 1.05 | 1.07 | 1.11 | +0.05 | +5.00% | 29 | 56 | 90.04% |
| TTD240510C00100000 | 2024-05-01 11:58AM EDT | 100.00 | 0.96 | 0.91 | 0.95 | +0.07 | +7.87% | 18 | 597 | 89.11% |
| TTD240510C00105000 | 2024-05-01 9:49AM EDT | 105.00 | 0.44 | 0.45 | 0.50 | -0.02 | -4.35% | 4 | 91 | 89.06% |
| TTD240510C00110000 | 2024-04-30 3:29PM EDT | 110.00 | 0.19 | 0.13 | 0.32 | 0.00 | - | 10 | 89 | 88.67% |
| TTD240510C00115000 | 2024-04-30 3:34PM EDT | 115.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 141 | 153 | 86.72% |
| TTD240510C00120000 | 2024-04-18 2:42PM EDT | 120.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 15 | 26 | 90.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00045000 | 2024-04-30 10:27AM EDT | 45.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 162.50% |
| TTD240510P00050000 | 2024-04-30 11:42AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 21 | 123.44% |
| TTD240510P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 10 | 11 | 117.97% |
| TTD240510P00060000 | 2024-05-01 12:09PM EDT | 60.00 | 0.09 | 0.07 | 0.16 | -0.05 | -26.32% | 2 | 60 | 106.64% |
| TTD240510P00065000 | 2024-05-01 9:33AM EDT | 65.00 | 0.32 | 0.33 | 0.35 | -0.15 | -31.91% | 13 | 259 | 104.88% |
| TTD240510P00069000 | 2024-04-30 3:34PM EDT | 69.00 | 0.89 | 0.66 | 0.70 | 0.00 | - | 3 | 22 | 102.34% |
| TTD240510P00070000 | 2024-05-01 10:13AM EDT | 70.00 | 0.97 | 0.77 | 0.82 | -0.08 | -7.62% | 8 | 378 | 101.56% |
| TTD240510P00071000 | 2024-04-30 2:42PM EDT | 71.00 | 1.11 | 0.90 | 0.96 | 0.00 | - | 2 | 14 | 100.98% |
| TTD240510P00072000 | 2024-05-01 10:25AM EDT | 72.00 | 1.36 | 1.05 | 1.10 | -0.05 | -3.55% | 7 | 67 | 100.20% |
| TTD240510P00073000 | 2024-04-29 2:32PM EDT | 73.00 | 1.29 | 1.21 | 1.28 | 0.00 | - | 21 | 1,465 | 99.61% |
| TTD240510P00074000 | 2024-05-01 10:21AM EDT | 74.00 | 1.76 | 1.40 | 1.47 | -0.04 | -2.22% | 22 | 179 | 98.97% |
| TTD240510P00075000 | 2024-04-30 3:56PM EDT | 75.00 | 2.20 | 1.62 | 1.70 | 0.00 | - | 62 | 250 | 98.73% |
| TTD240510P00076000 | 2024-05-01 11:46AM EDT | 76.00 | 2.00 | 1.86 | 1.94 | -0.31 | -13.42% | 4 | 89 | 98.24% |
| TTD240510P00077000 | 2024-04-30 11:51AM EDT | 77.00 | 2.47 | 2.13 | 2.21 | 0.00 | - | 9 | 89 | 97.90% |
| TTD240510P00078000 | 2024-04-30 3:50PM EDT | 78.00 | 3.10 | 2.40 | 2.52 | 0.00 | - | 2 | 144 | 97.46% |
| TTD240510P00079000 | 2024-05-01 10:21AM EDT | 79.00 | 3.32 | 2.70 | 2.86 | +0.10 | +3.11% | 12 | 244 | 97.02% |
| TTD240510P00080000 | 2024-05-01 11:58AM EDT | 80.00 | 3.22 | 3.05 | 3.20 | -0.78 | -19.35% | 10 | 245 | 96.58% |
| TTD240510P00081000 | 2024-05-01 11:34AM EDT | 81.00 | 3.70 | 3.50 | 3.60 | -0.35 | -8.64% | 11 | 85 | 97.12% |
| TTD240510P00082000 | 2024-04-30 3:44PM EDT | 82.00 | 4.65 | 3.90 | 4.00 | 0.00 | - | 49 | 309 | 96.58% |
| TTD240510P00083000 | 2024-05-01 11:31AM EDT | 83.00 | 4.60 | 4.30 | 4.40 | -0.85 | -15.60% | 22 | 50 | 95.56% |
| TTD240510P00084000 | 2024-05-01 12:08PM EDT | 84.00 | 4.86 | 4.80 | 4.90 | -0.82 | -14.44% | 1 | 567 | 95.80% |
| TTD240510P00085000 | 2024-05-01 12:04PM EDT | 85.00 | 5.45 | 5.20 | 5.35 | -0.74 | -11.95% | 44 | 439 | 94.17% |
| TTD240510P00086000 | 2024-04-29 10:29AM EDT | 86.00 | 5.75 | 5.85 | 5.95 | 0.00 | - | 54 | 94 | 95.58% |
| TTD240510P00087000 | 2024-04-30 2:44PM EDT | 87.00 | 7.11 | 6.35 | 6.55 | 0.00 | - | 2 | 131 | 95.12% |
| TTD240510P00088000 | 2024-04-30 3:50PM EDT | 88.00 | 8.10 | 6.85 | 7.05 | 0.00 | - | 4 | 5 | 93.26% |
| TTD240510P00089000 | 2024-04-30 2:28PM EDT | 89.00 | 8.51 | 7.50 | 7.65 | 0.00 | - | 30 | 34 | 93.14% |
| TTD240510P00090000 | 2024-04-30 2:28PM EDT | 90.00 | 9.20 | 8.10 | 8.30 | 0.00 | - | 3 | 7 | 92.50% |
| TTD240510P00091000 | 2024-04-26 3:21PM EDT | 91.00 | 9.03 | 8.90 | 9.10 | 0.00 | - | 6 | 3 | 94.68% |
| TTD240510P00092000 | 2024-04-26 10:41AM EDT | 92.00 | 9.75 | 9.45 | 9.65 | 0.00 | - | 1 | 3 | 91.55% |
| TTD240510P00093000 | 2024-04-26 11:17AM EDT | 93.00 | 10.56 | 10.00 | 10.50 | 0.00 | - | 14 | 39 | 90.82% |
| TTD240510P00094000 | 2024-04-26 10:24AM EDT | 94.00 | 11.10 | 10.85 | 11.20 | 0.00 | - | 2 | 2 | 91.11% |
© 2024 Yahoo. All rights reserved.