The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00065000 | 2024-05-14 3:51PM EDT | 65.00 | 21.67 | 27.95 | 28.95 | 0.00 | - | - | 3 | 82.81% |
| TTD240628C00070000 | 2024-05-16 9:38AM EDT | 70.00 | 23.83 | 22.90 | 23.90 | 0.00 | - | 1 | 2 | 66.21% |
| TTD240628C00075000 | 2024-05-14 3:51PM EDT | 75.00 | 12.25 | 17.95 | 19.00 | 0.00 | - | - | 3 | 55.52% |
| TTD240628C00079000 | 2024-05-15 3:15PM EDT | 79.00 | 9.18 | 14.35 | 15.15 | 0.00 | - | 1 | 2 | 51.90% |
| TTD240628C00080000 | 2024-05-30 3:25PM EDT | 80.00 | 14.20 | 13.45 | 14.00 | 0.00 | - | 1 | 1 | 54.20% |
| TTD240628C00081000 | 2024-05-24 11:41AM EDT | 81.00 | 14.72 | 12.50 | 13.25 | 0.00 | - | 1 | 5 | 55.62% |
| TTD240628C00083000 | 2024-05-16 1:05PM EDT | 83.00 | 11.12 | 10.75 | 11.25 | 0.00 | - | - | 5 | 49.02% |
| TTD240628C00085000 | 2024-05-29 12:30PM EDT | 85.00 | 11.08 | 9.05 | 9.65 | 0.00 | - | 12 | 14 | 48.17% |
| TTD240628C00086000 | 2024-05-16 1:27PM EDT | 86.00 | 9.32 | 8.25 | 8.75 | 0.00 | - | - | 2 | 45.92% |
| TTD240628C00087000 | 2024-05-24 1:18PM EDT | 87.00 | 9.26 | 7.35 | 7.95 | 0.00 | - | 3 | 8 | 44.80% |
| TTD240628C00088000 | 2024-05-30 1:19PM EDT | 88.00 | 7.54 | 6.65 | 7.35 | 0.00 | - | 1 | 6 | 45.75% |
| TTD240628C00089000 | 2024-05-30 12:44PM EDT | 89.00 | 6.17 | 5.95 | 6.60 | -0.53 | -7.91% | 1 | 8 | 44.53% |
| TTD240628C00090000 | 2024-06-03 12:15PM EDT | 90.00 | 5.15 | 5.25 | 5.70 | -0.05 | -0.96% | 1 | 26 | 41.36% |
| TTD240628C00091000 | 2024-05-20 9:49AM EDT | 91.00 | 7.56 | 4.60 | 5.05 | 0.00 | - | 1 | 2 | 40.65% |
| TTD240628C00092000 | 2024-06-03 12:51PM EDT | 92.00 | 3.60 | 4.00 | 4.25 | 0.00 | - | 35 | 30 | 37.96% |
| TTD240628C00093000 | 2024-06-03 10:43AM EDT | 93.00 | 3.30 | 3.45 | 3.70 | -0.10 | -2.94% | 7 | 43 | 37.53% |
| TTD240628C00094000 | 2024-05-31 2:12PM EDT | 94.00 | 2.64 | 3.00 | 3.30 | 0.00 | - | 1 | 27 | 38.18% |
| TTD240628C00095000 | 2024-06-03 1:22PM EDT | 95.00 | 2.37 | 2.58 | 2.79 | +0.22 | +10.23% | 6 | 65 | 37.26% |
| TTD240628C00096000 | 2024-06-03 2:18PM EDT | 96.00 | 2.08 | 2.18 | 2.37 | -0.52 | -20.00% | 24 | 16 | 36.82% |
| TTD240628C00097000 | 2024-06-03 3:26PM EDT | 97.00 | 1.85 | 1.83 | 2.00 | -0.77 | -29.39% | 24 | 21 | 36.46% |
| TTD240628C00098000 | 2024-06-03 10:10AM EDT | 98.00 | 1.62 | 1.52 | 1.70 | -1.00 | -38.17% | 1 | 78 | 36.45% |
| TTD240628C00099000 | 2024-06-03 9:40AM EDT | 99.00 | 1.50 | 1.29 | 1.41 | +0.35 | +30.43% | 1 | 13 | 36.08% |
| TTD240628C00100000 | 2024-06-03 1:10PM EDT | 100.00 | 0.90 | 1.06 | 1.26 | -0.12 | -11.76% | 21 | 580 | 37.11% |
| TTD240628C00101000 | 2024-06-03 3:14PM EDT | 101.00 | 0.87 | 0.87 | 1.00 | -0.58 | -40.00% | 3 | 10 | 36.28% |
| TTD240628C00102000 | 2024-05-29 10:24AM EDT | 102.00 | 1.31 | 0.70 | 0.96 | 0.00 | - | 10 | 11 | 38.26% |
| TTD240628C00103000 | 2024-06-03 12:08PM EDT | 103.00 | 0.65 | 0.56 | 0.70 | -0.60 | -48.00% | 16 | 18 | 36.52% |
| TTD240628C00104000 | 2024-06-03 2:08PM EDT | 104.00 | 0.49 | 0.45 | 0.59 | +0.06 | +13.95% | 1 | 53 | 36.82% |
| TTD240628C00105000 | 2024-06-03 9:31AM EDT | 105.00 | 0.54 | 0.35 | 0.49 | -0.05 | -8.47% | 3 | 115 | 36.91% |
| TTD240628C00106000 | 2024-05-29 10:43AM EDT | 106.00 | 0.74 | 0.27 | 0.41 | 0.00 | - | 1 | 3 | 37.16% |
| TTD240628C00107000 | 2024-05-28 12:02PM EDT | 107.00 | 0.60 | 0.21 | 0.35 | 0.00 | - | 1 | 2 | 37.60% |
| TTD240628C00110000 | 2024-05-31 3:11PM EDT | 110.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 7 | 82 | 36.13% |
| TTD240628C00120000 | 2024-05-16 3:35PM EDT | 120.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | - | 20 | 49.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628P00070000 | 2024-05-20 3:36PM EDT | 70.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 5 | 2 | 54.69% |
| TTD240628P00074000 | 2024-05-31 3:11PM EDT | 74.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 7 | 9 | 48.73% |
| TTD240628P00075000 | 2024-05-15 10:42AM EDT | 75.00 | 0.59 | 0.01 | 0.25 | 0.00 | - | - | 8 | 51.17% |
| TTD240628P00076000 | 2024-05-31 3:25PM EDT | 76.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 35 | 35 | 44.92% |
| TTD240628P00077000 | 2024-05-30 10:59AM EDT | 77.00 | 0.29 | 0.07 | 0.29 | 0.00 | - | 2 | 3 | 47.56% |
| TTD240628P00079000 | 2024-05-24 3:52PM EDT | 79.00 | 0.25 | 0.10 | 0.24 | 0.00 | - | 1 | 3 | 40.63% |
| TTD240628P00080000 | 2024-06-03 2:06PM EDT | 80.00 | 0.31 | 0.05 | 0.32 | -0.07 | -18.42% | 2 | 13 | 40.72% |
| TTD240628P00081000 | 2024-05-23 10:54AM EDT | 81.00 | 0.34 | 0.29 | 0.58 | 0.00 | - | 5 | 4 | 44.70% |
| TTD240628P00082000 | 2024-06-03 1:16PM EDT | 82.00 | 0.51 | 0.37 | 0.41 | +0.17 | +50.00% | 1 | 13 | 37.89% |
| TTD240628P00083000 | 2024-05-23 2:53PM EDT | 83.00 | 0.72 | 0.45 | 0.54 | 0.00 | - | - | 1 | 38.09% |
| TTD240628P00084000 | 2024-05-31 10:21AM EDT | 84.00 | 0.60 | 0.48 | 0.63 | 0.00 | - | 1 | 2 | 36.96% |
| TTD240628P00085000 | 2024-05-31 3:04PM EDT | 85.00 | 1.06 | 0.53 | 0.77 | 0.00 | - | 8 | 25 | 36.48% |
| TTD240628P00086000 | 2024-06-03 3:14PM EDT | 86.00 | 0.98 | 0.72 | 0.93 | -0.27 | -21.60% | 2 | 57 | 35.89% |
| TTD240628P00087000 | 2024-06-03 1:05PM EDT | 87.00 | 1.44 | 0.98 | 1.12 | +0.03 | +2.13% | 7 | 14 | 35.30% |
| TTD240628P00088000 | 2024-06-03 1:02PM EDT | 88.00 | 1.71 | 1.21 | 1.37 | -0.02 | -1.16% | 2 | 169 | 35.11% |
| TTD240628P00089000 | 2024-05-31 11:55AM EDT | 89.00 | 2.00 | 1.51 | 1.63 | 0.00 | - | 4 | 19 | 34.57% |
| TTD240628P00090000 | 2024-05-31 3:04PM EDT | 90.00 | 2.52 | 1.83 | 1.96 | 0.00 | - | 8 | 106 | 34.38% |
| TTD240628P00091000 | 2024-06-03 1:05PM EDT | 91.00 | 2.87 | 2.18 | 2.32 | -0.13 | -4.33% | 2 | 14 | 34.01% |
| TTD240628P00092000 | 2024-06-03 12:18PM EDT | 92.00 | 2.95 | 2.58 | 2.73 | -0.50 | -14.49% | 5 | 120 | 33.69% |
| TTD240628P00093000 | 2024-05-31 12:30PM EDT | 93.00 | 3.95 | 3.00 | 3.20 | 0.00 | - | 4 | 2 | 33.52% |
| TTD240628P00094000 | 2024-05-29 12:34PM EDT | 94.00 | 2.80 | 3.55 | 3.70 | 0.00 | - | 2 | 12 | 33.13% |
| TTD240628P00095000 | 2024-05-30 9:56AM EDT | 95.00 | 3.75 | 4.10 | 4.25 | 0.00 | - | 1 | 162 | 32.78% |
| TTD240628P00096000 | 2024-05-31 1:16PM EDT | 96.00 | 5.70 | 4.30 | 4.90 | 0.00 | - | 5 | 19 | 32.96% |
| TTD240628P00097000 | 2024-05-30 11:35AM EDT | 97.00 | 5.40 | 5.20 | 6.10 | 0.00 | - | 2 | 3 | 38.77% |
| TTD240628P00098000 | 2024-05-28 3:59PM EDT | 98.00 | 5.00 | 5.90 | 6.35 | 0.00 | - | 4 | 4 | 33.64% |
| TTD240628P00099000 | 2024-05-28 3:51PM EDT | 99.00 | 5.65 | 6.75 | 7.55 | 0.00 | - | 3 | 3 | 39.14% |
| TTD240628P00100000 | 2024-05-28 3:35PM EDT | 100.00 | 6.25 | 7.20 | 8.40 | 0.00 | - | 6 | 6 | 40.31% |
© 2024 Yahoo. All rights reserved.