The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 65.00 | 22.85 | 20.35 | 20.70 | 0.00 | - | 1 | 1 | 84.67% |
| TTD240524C00070000 | 2024-04-23 3:45PM EDT | 70.00 | 13.59 | 15.90 | 16.40 | 0.00 | - | 1 | 9 | 79.79% |
| TTD240524C00073000 | 2024-04-22 11:05AM EDT | 73.00 | 8.20 | 13.55 | 13.90 | 0.00 | - | - | 1 | 77.66% |
| TTD240524C00077000 | 2024-04-24 9:46AM EDT | 77.00 | 11.64 | 10.70 | 10.90 | 0.00 | - | 6 | 15 | 75.64% |
| TTD240524C00078000 | 2024-04-26 11:04AM EDT | 78.00 | 10.50 | 10.00 | 10.25 | 0.00 | - | 1 | 54 | 75.17% |
| TTD240524C00079000 | 2024-04-22 2:27PM EDT | 79.00 | 6.05 | 9.00 | 9.60 | 0.00 | - | 2 | 3 | 72.49% |
| TTD240524C00080000 | 2024-04-29 2:02PM EDT | 80.00 | 8.55 | 8.75 | 8.95 | 0.00 | - | 3 | 149 | 74.32% |
| TTD240524C00081000 | 2024-04-26 11:10AM EDT | 81.00 | 8.40 | 8.15 | 8.35 | 0.00 | - | 3 | 16 | 73.93% |
| TTD240524C00082000 | 2024-04-24 9:34AM EDT | 82.00 | 7.90 | 7.60 | 7.85 | 0.00 | - | 1 | 13 | 74.12% |
| TTD240524C00083000 | 2024-04-29 9:43AM EDT | 83.00 | 6.76 | 7.00 | 7.20 | 0.00 | - | 1 | 37 | 72.85% |
| TTD240524C00084000 | 2024-04-29 12:51PM EDT | 84.00 | 6.35 | 6.50 | 6.70 | 0.00 | - | 16 | 45 | 72.75% |
| TTD240524C00085000 | 2024-04-30 11:44AM EDT | 85.00 | 5.55 | 6.00 | 6.30 | 0.00 | - | 1 | 29 | 72.95% |
| TTD240524C00086000 | 2024-04-30 9:37AM EDT | 86.00 | 5.20 | 5.55 | 5.75 | 0.00 | - | 1 | 23 | 72.27% |
| TTD240524C00087000 | 2024-04-30 11:07AM EDT | 87.00 | 4.70 | 5.10 | 5.35 | 0.00 | - | 1 | 21 | 72.19% |
| TTD240524C00088000 | 2024-04-30 11:10AM EDT | 88.00 | 4.25 | 4.70 | 4.90 | 0.00 | - | 1 | 132 | 71.80% |
| TTD240524C00089000 | 2024-05-01 10:42AM EDT | 89.00 | 4.15 | 4.20 | 4.50 | +0.20 | +5.06% | 1 | 4 | 70.87% |
| TTD240524C00090000 | 2024-04-30 10:55AM EDT | 90.00 | 3.55 | 3.95 | 4.15 | 0.00 | - | 2 | 66 | 71.41% |
| TTD240524C00091000 | 2024-04-30 2:50PM EDT | 91.00 | 3.35 | 3.65 | 3.80 | 0.00 | - | 2 | 22 | 71.41% |
| TTD240524C00092000 | 2024-04-30 2:54PM EDT | 92.00 | 3.02 | 3.30 | 3.50 | 0.00 | - | 4 | 21 | 71.12% |
| TTD240524C00093000 | 2024-04-29 3:55PM EDT | 93.00 | 2.99 | 3.05 | 3.15 | 0.00 | - | 27 | 28 | 70.90% |
| TTD240524C00094000 | 2024-04-26 1:41PM EDT | 94.00 | 3.10 | 2.81 | 2.93 | 0.00 | - | 1 | 3 | 71.31% |
| TTD240524C00095000 | 2024-05-01 10:44AM EDT | 95.00 | 2.52 | 2.55 | 2.68 | +0.28 | +12.50% | 2 | 41 | 71.17% |
| TTD240524C00096000 | 2024-04-29 11:33AM EDT | 96.00 | 2.12 | 2.33 | 2.46 | 0.00 | - | 1 | 7 | 71.26% |
| TTD240524C00097000 | 2024-05-01 10:38AM EDT | 97.00 | 1.99 | 2.12 | 2.24 | +0.35 | +21.34% | 2 | 35 | 71.19% |
| TTD240524C00099000 | 2024-04-17 9:42AM EDT | 99.00 | 1.60 | 1.74 | 1.95 | 0.00 | - | 2 | 3 | 71.75% |
| TTD240524C00100000 | 2024-05-01 11:09AM EDT | 100.00 | 1.50 | 1.57 | 1.67 | +0.15 | +11.11% | 4 | 68 | 70.80% |
| TTD240524C00105000 | 2024-04-29 10:03AM EDT | 105.00 | 0.90 | 0.92 | 0.98 | 0.00 | - | 5 | 58 | 70.07% |
| TTD240524C00110000 | 2024-04-26 10:12AM EDT | 110.00 | 0.65 | 0.50 | 0.58 | 0.00 | - | 20 | 34 | 69.53% |
| TTD240524C00115000 | 2024-04-22 9:48AM EDT | 115.00 | 0.16 | 0.24 | 0.35 | 0.00 | - | 5 | 7 | 69.04% |
| TTD240524C00120000 | 2024-04-09 1:48PM EDT | 120.00 | 0.47 | 0.06 | 0.27 | 0.00 | - | - | 1 | 69.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00055000 | 2024-04-24 9:46AM EDT | 55.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 10 | 10 | 84.77% |
| TTD240524P00060000 | 2024-04-23 2:05PM EDT | 60.00 | 0.42 | 0.15 | 0.25 | 0.00 | - | 15 | 25 | 75.00% |
| TTD240524P00065000 | 2024-04-30 12:27PM EDT | 65.00 | 0.53 | 0.53 | 0.56 | 0.00 | - | 3 | 83 | 74.76% |
| TTD240524P00069000 | 2024-04-26 10:55AM EDT | 69.00 | 1.02 | 0.97 | 1.01 | 0.00 | - | 1 | 1 | 72.90% |
| TTD240524P00070000 | 2024-05-01 11:34AM EDT | 70.00 | 1.15 | 1.12 | 1.17 | -0.12 | -9.45% | 4 | 36 | 72.63% |
| TTD240524P00071000 | 2024-04-29 11:06AM EDT | 71.00 | 1.18 | 1.28 | 1.33 | 0.00 | - | 1 | 3 | 72.10% |
| TTD240524P00072000 | 2024-04-24 10:13AM EDT | 72.00 | 1.94 | 1.47 | 1.52 | 0.00 | - | 2 | 8 | 71.80% |
| TTD240524P00073000 | 2024-04-19 1:51PM EDT | 73.00 | 3.68 | 1.64 | 1.73 | 0.00 | - | 6 | 6 | 71.17% |
| TTD240524P00074000 | 2024-04-29 1:00PM EDT | 74.00 | 1.87 | 1.89 | 1.96 | 0.00 | - | 12 | 16 | 71.05% |
| TTD240524P00075000 | 2024-05-01 9:52AM EDT | 75.00 | 2.34 | 2.14 | 2.21 | +0.27 | +13.04% | 2 | 147 | 70.73% |
| TTD240524P00076000 | 2024-04-25 11:37AM EDT | 76.00 | 3.40 | 2.43 | 2.50 | 0.00 | - | 15 | 31 | 70.65% |
| TTD240524P00077000 | 2024-04-30 1:14PM EDT | 77.00 | 3.20 | 2.71 | 2.79 | 0.00 | - | 1 | 16 | 70.17% |
| TTD240524P00078000 | 2024-04-30 10:30AM EDT | 78.00 | 3.25 | 3.00 | 3.15 | 0.00 | - | 1 | 71 | 69.92% |
| TTD240524P00079000 | 2024-04-30 2:35PM EDT | 79.00 | 3.71 | 3.35 | 3.50 | 0.00 | - | 66 | 53 | 69.65% |
| TTD240524P00080000 | 2024-04-30 3:49PM EDT | 80.00 | 3.95 | 3.75 | 3.95 | -0.32 | -7.49% | 1 | 221 | 70.02% |
| TTD240524P00081000 | 2024-04-30 2:01PM EDT | 81.00 | 4.49 | 4.10 | 4.30 | 0.00 | - | 10 | 279 | 69.12% |
| TTD240524P00082000 | 2024-04-26 10:13AM EDT | 82.00 | 4.50 | 4.55 | 4.75 | 0.00 | - | 98 | 98 | 69.12% |
| TTD240524P00083000 | 2024-04-30 10:02AM EDT | 83.00 | 5.17 | 5.00 | 5.25 | 0.00 | - | 4 | 66 | 69.08% |
| TTD240524P00084000 | 2024-04-30 3:06PM EDT | 84.00 | 6.00 | 5.50 | 5.75 | 0.00 | - | 9 | 46 | 69.02% |
| TTD240524P00085000 | 2024-04-26 11:44AM EDT | 85.00 | 6.00 | 5.95 | 6.20 | 0.00 | - | 22 | 23 | 68.09% |
| TTD240524P00086000 | 2024-04-30 12:56PM EDT | 86.00 | 7.35 | 6.50 | 6.70 | 0.00 | - | 1 | 4 | 67.72% |
| TTD240524P00088000 | 2024-04-23 1:22PM EDT | 88.00 | 9.91 | 7.70 | 8.00 | 0.00 | - | 1 | 11 | 68.38% |
© 2024 Yahoo. All rights reserved.