The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 65.00 | 20.56 | 23.70 | 24.60 | 0.00 | - | 4 | 0 | 76.76% |
| TTD240531C00075000 | 2024-04-19 2:08PM EDT | 75.00 | 7.78 | 14.90 | 15.65 | 0.00 | - | 1 | 1 | 68.46% |
| TTD240531C00077000 | 2024-04-25 10:21AM EDT | 77.00 | 9.50 | 13.25 | 14.90 | 0.00 | - | - | 1 | 72.80% |
| TTD240531C00079000 | 2024-04-30 3:50PM EDT | 79.00 | 8.73 | 11.75 | 12.55 | 0.00 | - | 2 | 6 | 66.09% |
| TTD240531C00080000 | 2024-04-25 10:17AM EDT | 80.00 | 7.95 | 10.15 | 11.80 | 0.00 | - | 1 | 304 | 59.99% |
| TTD240531C00082000 | 2024-04-24 12:09PM EDT | 82.00 | 7.20 | 9.65 | 10.35 | 0.00 | - | - | 10 | 64.26% |
| TTD240531C00083000 | 2024-04-24 9:44AM EDT | 83.00 | 8.19 | 9.10 | 9.75 | 0.00 | - | - | 5 | 64.75% |
| TTD240531C00084000 | 2024-04-30 10:39AM EDT | 84.00 | 6.10 | 8.40 | 9.05 | 0.00 | - | 1 | 12 | 63.57% |
| TTD240531C00085000 | 2024-05-02 1:07PM EDT | 85.00 | 7.92 | 7.80 | 8.50 | 0.00 | - | 2 | 14 | 63.50% |
| TTD240531C00086000 | 2024-05-03 10:08AM EDT | 86.00 | 7.73 | 7.40 | 7.90 | +1.48 | +23.68% | 1 | 8 | 63.97% |
| TTD240531C00087000 | 2024-05-02 10:01AM EDT | 87.00 | 6.20 | 6.85 | 7.30 | 0.00 | - | 2 | 18 | 63.37% |
| TTD240531C00088000 | 2024-05-03 1:52PM EDT | 88.00 | 6.51 | 6.20 | 6.75 | +0.10 | +1.56% | 6 | 7 | 62.28% |
| TTD240531C00089000 | 2024-05-03 3:50PM EDT | 89.00 | 6.05 | 5.85 | 6.15 | +0.70 | +13.08% | 46 | 7 | 62.21% |
| TTD240531C00090000 | 2024-05-03 2:47PM EDT | 90.00 | 5.48 | 5.25 | 5.65 | +0.28 | +5.38% | 11 | 508 | 61.11% |
| TTD240531C00091000 | 2024-05-03 11:36AM EDT | 91.00 | 5.10 | 4.95 | 5.25 | +0.03 | +0.59% | 5 | 0 | 61.79% |
| TTD240531C00092000 | 2024-05-03 3:00PM EDT | 92.00 | 4.70 | 4.50 | 4.85 | +1.15 | +32.39% | 11 | 15 | 61.45% |
| TTD240531C00093000 | 2024-05-01 3:21PM EDT | 93.00 | 4.59 | 4.15 | 4.55 | +0.70 | +17.99% | 1 | 7 | 61.90% |
| TTD240531C00094000 | 2024-05-03 11:08AM EDT | 94.00 | 3.95 | 3.80 | 4.10 | +0.30 | +8.22% | 1 | 9 | 61.35% |
| TTD240531C00095000 | 2024-05-03 2:18PM EDT | 95.00 | 3.73 | 3.30 | 3.70 | +0.33 | +9.71% | 8 | 77 | 60.00% |
| TTD240531C00096000 | 2024-05-02 10:49AM EDT | 96.00 | 3.15 | 3.10 | 3.50 | 0.00 | - | 3 | 8 | 61.06% |
| TTD240531C00097000 | 2024-05-03 11:43AM EDT | 97.00 | 3.04 | 2.77 | 3.10 | +0.12 | +4.11% | 1 | 6 | 60.13% |
| TTD240531C00098000 | 2024-05-01 1:35PM EDT | 98.00 | 2.83 | 2.51 | 3.00 | +0.79 | +38.73% | 1 | 22 | 61.01% |
| TTD240531C00099000 | 2024-05-01 3:21PM EDT | 99.00 | 2.19 | 2.26 | 2.70 | 0.00 | - | 1 | 3 | 60.62% |
| TTD240531C00100000 | 2024-05-03 1:40PM EDT | 100.00 | 2.23 | 2.08 | 2.36 | -0.18 | -7.47% | 5 | 122 | 60.16% |
| TTD240531C00105000 | 2024-05-02 2:36PM EDT | 105.00 | 1.50 | 1.32 | 1.58 | 0.00 | - | 3 | 40 | 61.62% |
| TTD240531C00110000 | 2024-05-03 10:30AM EDT | 110.00 | 0.84 | 0.76 | 0.99 | +0.34 | +68.00% | 50 | 3 | 61.67% |
| TTD240531C00115000 | 2024-05-02 1:31PM EDT | 115.00 | 0.50 | 0.41 | 0.53 | 0.00 | - | 3 | 26 | 60.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00045000 | 2024-04-23 1:52PM EDT | 45.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 1 | 115.63% |
| TTD240531P00055000 | 2024-04-16 9:46AM EDT | 55.00 | 0.49 | 0.00 | 0.33 | 0.00 | - | - | 3 | 86.72% |
| TTD240531P00060000 | 2024-05-02 1:57PM EDT | 60.00 | 0.14 | 0.04 | 0.23 | 0.00 | - | 10 | 10 | 70.41% |
| TTD240531P00065000 | 2024-05-03 1:13PM EDT | 65.00 | 0.29 | 0.14 | 0.41 | -0.01 | -3.33% | 2 | 13 | 65.72% |
| TTD240531P00069000 | 2024-05-03 12:02PM EDT | 69.00 | 0.61 | 0.49 | 0.60 | -0.39 | -39.00% | 1 | 10 | 64.36% |
| TTD240531P00070000 | 2024-05-02 2:37PM EDT | 70.00 | 0.72 | 0.60 | 0.67 | 0.00 | - | 8 | 26 | 63.97% |
| TTD240531P00071000 | 2024-05-03 12:02PM EDT | 71.00 | 0.78 | 0.68 | 0.78 | -0.46 | -37.10% | 1 | 5 | 63.33% |
| TTD240531P00072000 | 2024-05-03 11:57AM EDT | 72.00 | 0.88 | 0.78 | 0.90 | -0.21 | -19.27% | 3 | 3 | 62.84% |
| TTD240531P00073000 | 2024-05-03 1:15PM EDT | 73.00 | 1.05 | 0.91 | 1.03 | -0.90 | -46.15% | 1 | 21 | 62.45% |
| TTD240531P00074000 | 2024-05-02 10:24AM EDT | 74.00 | 1.57 | 1.06 | 1.19 | 0.00 | - | 9 | 15 | 62.26% |
| TTD240531P00075000 | 2024-05-02 3:50PM EDT | 75.00 | 1.26 | 1.21 | 1.36 | -0.23 | -15.44% | 2 | 34 | 61.84% |
| TTD240531P00076000 | 2024-05-02 1:03PM EDT | 76.00 | 1.40 | 1.45 | 1.57 | -0.36 | -20.45% | 1 | 11 | 62.21% |
| TTD240531P00077000 | 2024-05-03 2:09PM EDT | 77.00 | 1.65 | 1.59 | 1.91 | -0.25 | -13.16% | 6 | 24 | 62.38% |
| TTD240531P00078000 | 2024-05-02 2:46PM EDT | 78.00 | 2.05 | 1.81 | 2.17 | 0.00 | - | 12 | 14 | 62.23% |
| TTD240531P00079000 | 2024-05-02 2:32PM EDT | 79.00 | 2.45 | 2.09 | 2.30 | 0.00 | - | 1 | 2 | 61.33% |
| TTD240531P00080000 | 2024-05-03 11:19AM EDT | 80.00 | 2.44 | 2.32 | 2.60 | -0.41 | -14.39% | 4 | 20 | 60.96% |
| TTD240531P00081000 | 2024-05-02 12:32PM EDT | 81.00 | 2.62 | 2.64 | 2.87 | -0.79 | -23.17% | 1 | 64 | 60.67% |
| TTD240531P00082000 | 2024-04-24 2:13PM EDT | 82.00 | 2.84 | 2.88 | 3.15 | -2.46 | -46.42% | 2 | 3 | 59.69% |
| TTD240531P00083000 | 2024-04-26 3:14PM EDT | 83.00 | 5.20 | 3.30 | 3.55 | 0.00 | - | 10 | 1 | 60.18% |
| TTD240531P00084000 | 2024-04-29 10:21AM EDT | 84.00 | 5.53 | 3.65 | 3.85 | 0.00 | - | 10 | 11 | 59.40% |
| TTD240531P00085000 | 2024-05-03 10:32AM EDT | 85.00 | 4.20 | 4.05 | 4.30 | -0.46 | -9.87% | 2 | 11 | 59.45% |
| TTD240531P00092000 | 2024-04-26 1:53PM EDT | 92.00 | 10.20 | 7.55 | 7.85 | 0.00 | - | 5 | 5 | 57.57% |
© 2024 Yahoo. All rights reserved.