The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 30.67 | 38.85 | 39.45 | 0.00 | - | - | 4 | 207.13% |
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 50.00 | 30.93 | 33.80 | 37.40 | 0.00 | - | 4 | 6 | 129.30% |
| TTD240517C00055000 | 2024-04-18 3:51PM EDT | 55.00 | 26.06 | 29.95 | 31.40 | 0.00 | - | 4 | 7 | 115.63% |
| TTD240517C00060000 | 2024-04-18 10:19AM EDT | 60.00 | 21.85 | 25.10 | 26.55 | 0.00 | - | 3 | 3 | 105.08% |
| TTD240517C00065000 | 2024-04-22 11:01AM EDT | 65.00 | 13.55 | 20.15 | 21.25 | 0.00 | - | 6 | 10 | 78.81% |
| TTD240517C00070000 | 2024-04-23 11:59AM EDT | 70.00 | 16.31 | 15.95 | 16.65 | +3.45 | +26.83% | 1 | 50 | 81.93% |
| TTD240517C00072500 | 2024-04-24 10:38AM EDT | 72.50 | 14.40 | 14.05 | 14.55 | +1.05 | +7.87% | 1 | 71 | 83.35% |
| TTD240517C00073000 | 2024-05-01 2:33PM EDT | 73.00 | 14.15 | 13.25 | 14.50 | +5.56 | +64.73% | 6 | 1 | 82.69% |
| TTD240517C00074000 | 2024-04-23 1:19PM EDT | 74.00 | 10.55 | 12.85 | 13.70 | 0.00 | - | - | 19 | 86.18% |
| TTD240517C00075000 | 2024-04-26 10:18AM EDT | 75.00 | 12.88 | 11.90 | 12.70 | 0.00 | - | 1 | 237 | 81.74% |
| TTD240517C00076000 | 2024-04-26 1:24PM EDT | 76.00 | 11.80 | 11.40 | 11.85 | 0.00 | - | 10 | 32 | 82.72% |
| TTD240517C00077000 | 2024-04-26 2:22PM EDT | 77.00 | 10.80 | 10.65 | 11.10 | 0.00 | - | 16 | 55 | 81.88% |
| TTD240517C00077500 | 2024-04-30 1:10PM EDT | 77.50 | 9.05 | 10.35 | 10.75 | 0.00 | - | 5 | 368 | 82.15% |
| TTD240517C00078000 | 2024-04-24 3:41PM EDT | 78.00 | 9.80 | 10.00 | 10.35 | 0.00 | - | - | 24 | 81.52% |
| TTD240517C00079000 | 2024-05-01 3:22PM EDT | 79.00 | 10.30 | 9.30 | 9.70 | +2.95 | +40.14% | 1 | 24 | 81.15% |
| TTD240517C00080000 | 2024-05-01 3:39PM EDT | 80.00 | 9.20 | 8.70 | 9.05 | +1.30 | +16.46% | 21 | 549 | 81.18% |
| TTD240517C00081000 | 2024-05-01 11:39AM EDT | 81.00 | 7.95 | 8.10 | 8.40 | -0.15 | -1.85% | 8 | 147 | 80.79% |
| TTD240517C00082000 | 2024-05-01 2:50PM EDT | 82.00 | 8.80 | 7.50 | 7.80 | +1.60 | +22.22% | 26 | 43 | 80.40% |
| TTD240517C00082500 | 2024-05-01 3:25PM EDT | 82.50 | 8.25 | 7.20 | 7.50 | +1.70 | +25.95% | 10 | 1,022 | 80.05% |
| TTD240517C00083000 | 2024-05-01 2:38PM EDT | 83.00 | 8.00 | 6.95 | 7.25 | +2.17 | +37.22% | 23 | 27 | 80.32% |
| TTD240517C00084000 | 2024-05-01 3:48PM EDT | 84.00 | 6.81 | 6.40 | 6.70 | +1.06 | +18.43% | 170 | 139 | 79.88% |
| TTD240517C00085000 | 2024-05-01 3:19PM EDT | 85.00 | 6.95 | 5.95 | 6.20 | +1.80 | +34.95% | 38 | 1,374 | 80.08% |
| TTD240517C00086000 | 2024-05-01 3:35PM EDT | 86.00 | 5.95 | 5.50 | 5.70 | +0.95 | +19.00% | 23 | 67 | 79.93% |
| TTD240517C00087000 | 2024-05-01 3:13PM EDT | 87.00 | 5.92 | 5.05 | 5.25 | +1.46 | +32.74% | 14 | 18 | 79.74% |
| TTD240517C00087500 | 2024-05-01 2:26PM EDT | 87.50 | 5.25 | 4.80 | 5.05 | +1.05 | +25.00% | 17 | 682 | 79.52% |
| TTD240517C00088000 | 2024-05-01 1:46PM EDT | 88.00 | 4.60 | 4.60 | 4.80 | +0.55 | +13.58% | 10 | 49 | 79.20% |
| TTD240517C00089000 | 2024-04-30 10:54AM EDT | 89.00 | 3.70 | 4.20 | 4.40 | 0.00 | - | 4 | 62 | 78.98% |
| TTD240517C00090000 | 2024-05-01 3:20PM EDT | 90.00 | 3.90 | 3.75 | 4.00 | +0.85 | +27.87% | 125 | 1,788 | 78.08% |
| TTD240517C00091000 | 2024-05-01 2:50PM EDT | 91.00 | 4.10 | 3.45 | 3.70 | +0.30 | +7.89% | 1 | 19 | 78.56% |
| TTD240517C00092000 | 2024-05-01 3:24PM EDT | 92.00 | 3.80 | 3.10 | 3.35 | +1.32 | +53.23% | 53 | 185 | 78.00% |
| TTD240517C00092500 | 2024-05-01 2:26PM EDT | 92.50 | 3.40 | 2.95 | 3.20 | +0.77 | +29.28% | 13 | 476 | 77.98% |
| TTD240517C00095000 | 2024-05-01 3:51PM EDT | 95.00 | 2.52 | 2.13 | 2.45 | +0.62 | +32.63% | 78 | 1,322 | 75.90% |
| TTD240517C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 1.35 | 1.25 | 1.40 | +0.29 | +27.36% | 86 | 2,299 | 75.39% |
| TTD240517C00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.71 | 0.47 | 0.73 | +0.15 | +26.79% | 11 | 547 | 71.14% |
| TTD240517C00110000 | 2024-05-01 3:00PM EDT | 110.00 | 0.46 | 0.13 | 0.37 | +0.13 | +39.39% | 11 | 311 | 68.26% |
| TTD240517C00115000 | 2024-05-01 2:42PM EDT | 115.00 | 0.21 | 0.07 | 0.27 | +0.06 | +40.00% | 19 | 779 | 72.46% |
| TTD240517C00120000 | 2024-05-01 1:44PM EDT | 120.00 | 0.07 | 0.03 | 0.10 | -0.02 | -22.22% | 9 | 19 | 70.12% |
| TTD240517C00125000 | 2024-04-24 3:59PM EDT | 125.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 767 | 777 | 72.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00045000 | 2024-05-01 11:33AM EDT | 45.00 | 0.05 | 0.00 | 0.14 | -0.09 | -64.29% | 2 | 2 | 130.86% |
| TTD240517P00047500 | 2024-04-22 2:27PM EDT | 47.50 | 0.07 | 0.01 | 0.13 | 0.00 | - | 5 | 35 | 121.09% |
| TTD240517P00050000 | 2024-04-26 2:59PM EDT | 50.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 112.50% |
| TTD240517P00055000 | 2024-04-25 2:13PM EDT | 55.00 | 0.13 | 0.01 | 0.17 | 0.00 | - | 1 | 46 | 96.88% |
| TTD240517P00060000 | 2024-04-29 10:30AM EDT | 60.00 | 0.20 | 0.05 | 0.22 | 0.00 | - | 7 | 191 | 84.96% |
| TTD240517P00065000 | 2024-05-01 3:54PM EDT | 65.00 | 0.29 | 0.30 | 0.37 | -0.14 | -32.56% | 57 | 513 | 81.25% |
| TTD240517P00069000 | 2024-05-01 11:46AM EDT | 69.00 | 0.61 | 0.61 | 0.72 | -0.18 | -22.78% | 5 | 112 | 79.20% |
| TTD240517P00070000 | 2024-05-01 3:30PM EDT | 70.00 | 0.64 | 0.73 | 0.84 | -0.41 | -39.05% | 42 | 560 | 78.91% |
| TTD240517P00071000 | 2024-05-01 2:05PM EDT | 71.00 | 1.00 | 0.86 | 0.98 | -0.05 | -4.76% | 1 | 28 | 78.52% |
| TTD240517P00072000 | 2024-05-01 3:15PM EDT | 72.00 | 0.92 | 1.02 | 1.16 | -0.46 | -33.33% | 2 | 21 | 78.56% |
| TTD240517P00072500 | 2024-05-01 3:22PM EDT | 72.50 | 1.02 | 1.11 | 1.25 | -0.46 | -31.08% | 6 | 753 | 78.52% |
| TTD240517P00073000 | 2024-04-24 2:00PM EDT | 73.00 | 1.90 | 1.20 | 1.34 | 0.00 | - | - | 316 | 78.37% |
| TTD240517P00074000 | 2024-04-29 10:07AM EDT | 74.00 | 1.63 | 1.40 | 1.55 | 0.00 | - | 15 | 16 | 78.22% |
| TTD240517P00075000 | 2024-05-01 3:28PM EDT | 75.00 | 1.42 | 1.62 | 1.79 | -0.84 | -37.17% | 19 | 1,326 | 78.17% |
| TTD240517P00076000 | 2024-05-01 3:21PM EDT | 76.00 | 1.68 | 1.87 | 2.03 | -0.64 | -27.59% | 23 | 206 | 77.91% |
| TTD240517P00077000 | 2024-05-01 3:21PM EDT | 77.00 | 1.91 | 2.16 | 2.31 | -0.70 | -26.82% | 25 | 573 | 77.93% |
| TTD240517P00077500 | 2024-05-01 3:51PM EDT | 77.50 | 2.21 | 2.30 | 2.46 | -0.84 | -27.54% | 89 | 806 | 77.81% |
| TTD240517P00078000 | 2024-05-01 11:58AM EDT | 78.00 | 2.85 | 2.44 | 2.65 | -0.30 | -9.52% | 36 | 173 | 77.91% |
| TTD240517P00079000 | 2024-05-01 11:58AM EDT | 79.00 | 3.20 | 2.77 | 2.96 | -0.30 | -8.57% | 25 | 91 | 77.64% |
| TTD240517P00080000 | 2024-05-01 3:16PM EDT | 80.00 | 3.01 | 3.10 | 3.45 | -1.05 | -25.86% | 21 | 1,387 | 78.30% |
| TTD240517P00081000 | 2024-05-01 2:11PM EDT | 81.00 | 3.65 | 3.50 | 3.80 | -0.61 | -14.32% | 6 | 310 | 78.00% |
| TTD240517P00082000 | 2024-05-01 3:29PM EDT | 82.00 | 3.45 | 3.95 | 4.15 | -1.42 | -29.16% | 21 | 128 | 77.69% |
| TTD240517P00082500 | 2024-05-01 3:42PM EDT | 82.50 | 4.00 | 4.15 | 4.60 | -1.25 | -23.81% | 42 | 1,556 | 79.13% |
| TTD240517P00083000 | 2024-05-01 2:52PM EDT | 83.00 | 4.04 | 4.35 | 4.65 | -0.91 | -18.38% | 6 | 83 | 77.66% |
| TTD240517P00084000 | 2024-05-01 12:02PM EDT | 84.00 | 4.47 | 4.80 | 5.05 | -1.48 | -24.87% | 54 | 123 | 76.90% |
| TTD240517P00085000 | 2024-05-01 3:55PM EDT | 85.00 | 5.35 | 5.30 | 5.55 | -1.30 | -19.55% | 38 | 1,067 | 76.81% |
| TTD240517P00086000 | 2024-05-01 3:30PM EDT | 86.00 | 5.19 | 5.85 | 6.25 | -1.16 | -18.27% | 16 | 17 | 78.03% |
| TTD240517P00087000 | 2024-04-26 3:21PM EDT | 87.00 | 6.93 | 6.45 | 6.65 | 0.00 | - | 5 | 24 | 77.15% |
| TTD240517P00087500 | 2024-05-01 9:48AM EDT | 87.50 | 7.78 | 6.70 | 6.95 | -0.32 | -3.95% | 1 | 699 | 76.93% |
| TTD240517P00088000 | 2024-05-01 3:42PM EDT | 88.00 | 6.75 | 6.95 | 7.25 | -1.85 | -21.51% | 8 | 8 | 76.61% |
| TTD240517P00089000 | 2024-04-30 9:40AM EDT | 89.00 | 8.06 | 7.45 | 7.85 | 0.00 | - | 1 | 3 | 75.68% |
| TTD240517P00090000 | 2024-04-29 2:39PM EDT | 90.00 | 9.04 | 8.10 | 8.45 | 0.00 | - | 1 | 502 | 75.44% |
| TTD240517P00092500 | 2024-04-24 2:48PM EDT | 92.50 | 11.20 | 9.60 | 10.40 | 0.00 | - | 1 | 179 | 75.54% |
| TTD240517P00095000 | 2024-04-30 11:06AM EDT | 95.00 | 12.80 | 11.40 | 12.20 | 0.00 | - | 2 | 162 | 74.63% |
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 100.00 | 23.10 | 15.35 | 16.50 | 0.00 | - | 5 | 54 | 75.59% |
| TTD240517P00105000 | 2024-05-01 2:38PM EDT | 105.00 | 19.90 | 19.50 | 20.85 | -2.10 | -9.55% | 1 | 106 | 70.70% |
| TTD240517P00110000 | 2024-04-08 1:07PM EDT | 110.00 | 23.65 | 24.40 | 25.65 | 0.00 | - | 28 | 206 | 76.56% |
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 115.00 | 28.75 | 28.70 | 30.25 | 0.00 | - | 1 | 0 | 94.92% |
© 2024 Yahoo. All rights reserved.