The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240607C00078000 | 2024-05-15 3:15PM EDT | 78.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00080000 | 2024-05-16 9:51AM EDT | 80.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240607C00081000 | 2024-05-16 9:47AM EDT | 81.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00082000 | 2024-05-09 11:24AM EDT | 82.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240607C00084000 | 2024-05-13 11:37AM EDT | 84.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240607C00085000 | 2024-05-16 9:33AM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00086000 | 2024-05-14 1:02PM EDT | 86.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00087000 | 2024-05-16 3:08PM EDT | 87.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTD240607C00088000 | 2024-05-20 1:31PM EDT | 88.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00089000 | 2024-05-20 10:30AM EDT | 89.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00090000 | 2024-05-20 3:43PM EDT | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTD240607C00091000 | 2024-05-20 11:14AM EDT | 91.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00092000 | 2024-05-20 3:50PM EDT | 92.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TTD240607C00093000 | 2024-05-20 3:59PM EDT | 93.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| TTD240607C00094000 | 2024-05-20 3:09PM EDT | 94.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD240607C00095000 | 2024-05-20 3:50PM EDT | 95.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TTD240607C00096000 | 2024-05-20 3:10PM EDT | 96.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TTD240607C00097000 | 2024-05-20 3:19PM EDT | 97.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TTD240607C00098000 | 2024-05-20 3:50PM EDT | 98.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| TTD240607C00099000 | 2024-05-20 3:36PM EDT | 99.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| TTD240607C00100000 | 2024-05-20 3:58PM EDT | 100.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| TTD240607C00105000 | 2024-05-20 3:54PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TTD240607C00110000 | 2024-05-20 3:59PM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TTD240607C00115000 | 2024-05-20 3:59PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| TTD240607C00120000 | 2024-05-08 3:56PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00065000 | 2024-05-20 3:43PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD240607P00070000 | 2024-05-10 11:02AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240607P00072000 | 2024-05-10 1:15PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240607P00073000 | 2024-05-10 3:20PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240607P00074000 | 2024-05-13 10:28AM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240607P00075000 | 2024-05-20 3:43PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240607P00076000 | 2024-05-16 10:48AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TTD240607P00077000 | 2024-05-16 9:57AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTD240607P00078000 | 2024-05-15 3:17PM EDT | 78.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240607P00079000 | 2024-05-16 3:13PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TTD240607P00080000 | 2024-05-17 12:50PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240607P00081000 | 2024-05-16 12:23PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TTD240607P00082000 | 2024-05-16 10:54AM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTD240607P00083000 | 2024-05-20 11:07AM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240607P00084000 | 2024-05-20 9:53AM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240607P00085000 | 2024-05-17 12:26PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240607P00086000 | 2024-05-15 3:17PM EDT | 86.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240607P00087000 | 2024-05-20 3:03PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240607P00088000 | 2024-05-16 10:34AM EDT | 88.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTD240607P00089000 | 2024-05-20 3:33PM EDT | 89.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 12.50% |
| TTD240607P00090000 | 2024-05-20 2:05PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TTD240607P00091000 | 2024-05-20 3:14PM EDT | 91.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TTD240607P00092000 | 2024-05-20 12:41PM EDT | 92.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTD240607P00093000 | 2024-05-20 3:05PM EDT | 93.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD240607P00094000 | 2024-05-20 12:04PM EDT | 94.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTD240607P00095000 | 2024-05-20 2:38PM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTD240607P00096000 | 2024-05-20 3:01PM EDT | 96.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TTD240607P00097000 | 2024-05-20 3:50PM EDT | 97.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| TTD240607P00099000 | 2024-05-17 2:54PM EDT | 99.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240607P00100000 | 2024-05-20 3:54PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.