The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00035000 | 2024-03-07 4:21PM EDT | 35.00 | 47.80 | 51.15 | 51.80 | 0.00 | - | 5 | 7 | 90.43% |
| TTD240719C00040000 | 2024-02-22 12:57PM EDT | 40.00 | 44.20 | 44.70 | 46.95 | 0.00 | - | 1 | 2 | 101.56% |
| TTD240719C00045000 | 2024-04-02 12:16PM EDT | 45.00 | 42.04 | 42.10 | 42.75 | 0.00 | - | 1 | 4 | 100.34% |
| TTD240719C00047500 | 2024-02-16 11:06AM EDT | 47.50 | 40.22 | 30.30 | 31.60 | 0.00 | - | 1 | 16 | 0.00% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 50.00 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240719C00055000 | 2024-04-18 2:45PM EDT | 55.00 | 26.70 | 32.40 | 33.00 | 0.00 | - | 10 | 50 | 79.00% |
| TTD240719C00060000 | 2024-04-19 11:16AM EDT | 60.00 | 20.78 | 27.60 | 28.35 | 0.00 | - | 1 | 145 | 70.87% |
| TTD240719C00062500 | 2024-03-14 1:35PM EDT | 62.50 | 18.77 | 25.50 | 26.00 | 0.00 | - | 1 | 223 | 68.38% |
| TTD240719C00065000 | 2024-04-22 10:30AM EDT | 65.00 | 15.45 | 23.35 | 23.85 | 0.00 | - | 2 | 35 | 66.33% |
| TTD240719C00067500 | 2024-04-24 10:01AM EDT | 67.50 | 19.32 | 21.20 | 21.70 | 0.00 | - | 1 | 91 | 63.79% |
| TTD240719C00070000 | 2024-05-01 2:33PM EDT | 70.00 | 18.01 | 19.05 | 19.55 | +1.51 | +9.15% | 1 | 288 | 60.86% |
| TTD240719C00072500 | 2024-04-08 1:51PM EDT | 72.50 | 17.90 | 17.15 | 17.50 | 0.00 | - | 1 | 190 | 59.06% |
| TTD240719C00075000 | 2024-04-26 2:45PM EDT | 75.00 | 14.25 | 15.35 | 15.60 | 0.00 | - | 1 | 949 | 57.65% |
| TTD240719C00077500 | 2024-04-23 11:43AM EDT | 77.50 | 9.93 | 13.45 | 13.80 | 0.00 | - | 2 | 283 | 55.64% |
| TTD240719C00080000 | 2024-05-01 12:42PM EDT | 80.00 | 10.81 | 11.95 | 12.20 | +1.06 | +10.87% | 4 | 455 | 55.10% |
| TTD240719C00082500 | 2024-05-01 2:58PM EDT | 82.50 | 10.70 | 10.50 | 10.65 | +1.95 | +22.29% | 19 | 380 | 54.18% |
| TTD240719C00085000 | 2024-05-01 2:21PM EDT | 85.00 | 9.45 | 9.30 | 9.45 | +1.95 | +26.00% | 25 | 609 | 54.44% |
| TTD240719C00087500 | 2024-05-01 11:17AM EDT | 87.50 | 6.70 | 7.85 | 8.00 | +0.20 | +3.08% | 1 | 531 | 52.44% |
| TTD240719C00090000 | 2024-05-01 2:59PM EDT | 90.00 | 6.90 | 6.80 | 6.90 | +1.35 | +24.32% | 43 | 1,430 | 52.09% |
| TTD240719C00092500 | 2024-05-01 3:02PM EDT | 92.50 | 6.00 | 5.75 | 5.90 | +0.70 | +13.21% | 4 | 93 | 51.36% |
| TTD240719C00095000 | 2024-05-01 2:39PM EDT | 95.00 | 5.10 | 4.95 | 5.15 | +1.20 | +30.77% | 17 | 567 | 51.55% |
| TTD240719C00100000 | 2024-05-01 3:11PM EDT | 100.00 | 3.50 | 3.45 | 3.55 | +0.78 | +28.68% | 86 | 451 | 50.04% |
| TTD240719C00105000 | 2024-05-01 12:01PM EDT | 105.00 | 2.03 | 2.32 | 2.47 | +0.24 | +13.41% | 7 | 343 | 49.73% |
| TTD240719C00110000 | 2024-05-01 11:33AM EDT | 110.00 | 1.38 | 1.62 | 1.75 | +0.10 | +7.81% | 1 | 384 | 49.81% |
| TTD240719C00115000 | 2024-05-01 2:39PM EDT | 115.00 | 1.02 | 0.98 | 1.18 | +0.17 | +20.00% | 2 | 436 | 49.32% |
| TTD240719C00120000 | 2024-04-29 2:35PM EDT | 120.00 | 0.57 | 0.69 | 0.87 | 0.00 | - | 6 | 49 | 50.17% |
| TTD240719C00125000 | 2024-04-17 3:44PM EDT | 125.00 | 0.40 | 0.42 | 0.51 | 0.00 | - | 2 | 6 | 48.54% |
| TTD240719C00130000 | 2024-04-04 1:43PM EDT | 130.00 | 0.55 | 0.22 | 0.40 | 0.00 | - | 1 | 12 | 50.00% |
| TTD240719C00135000 | 2024-03-11 10:26AM EDT | 135.00 | 0.38 | 0.18 | 0.48 | 0.00 | - | 1 | 20 | 51.71% |
| TTD240719C00140000 | 2024-04-30 2:25PM EDT | 140.00 | 0.19 | 0.04 | 0.23 | 0.00 | - | 2 | 83 | 51.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00035000 | 2024-04-29 3:12PM EDT | 35.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 414 | 82.81% |
| TTD240719P00040000 | 2024-02-16 2:08PM EDT | 40.00 | 0.17 | 0.07 | 0.34 | 0.00 | - | 17 | 70 | 83.20% |
| TTD240719P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.28 | 0.00 | 0.19 | 0.00 | - | 1 | 4,644 | 63.87% |
| TTD240719P00047500 | 2024-04-23 1:47PM EDT | 47.50 | 0.20 | 0.03 | 0.21 | 0.00 | - | 4 | 1,053 | 61.04% |
| TTD240719P00050000 | 2024-04-18 11:35AM EDT | 50.00 | 0.30 | 0.07 | 0.24 | 0.00 | - | 2 | 4,564 | 58.59% |
| TTD240719P00055000 | 2024-05-01 2:45PM EDT | 55.00 | 0.26 | 0.22 | 0.30 | -0.07 | -21.21% | 8 | 571 | 54.10% |
| TTD240719P00060000 | 2024-05-01 2:51PM EDT | 60.00 | 0.50 | 0.40 | 0.52 | -0.08 | -13.79% | 2 | 457 | 50.68% |
| TTD240719P00062500 | 2024-04-22 11:06AM EDT | 62.50 | 1.90 | 0.63 | 0.71 | 0.00 | - | 14 | 850 | 50.29% |
| TTD240719P00065000 | 2024-04-29 9:50AM EDT | 65.00 | 1.09 | 0.85 | 0.94 | 0.00 | - | 2 | 248 | 49.81% |
| TTD240719P00067500 | 2024-05-01 3:09PM EDT | 67.50 | 1.21 | 1.19 | 1.35 | -0.69 | -36.32% | 9 | 353 | 50.10% |
| TTD240719P00070000 | 2024-04-29 3:11PM EDT | 70.00 | 2.02 | 1.56 | 1.71 | 0.00 | - | 160 | 299 | 48.73% |
| TTD240719P00072500 | 2024-05-01 2:49PM EDT | 72.50 | 2.18 | 2.09 | 2.15 | -0.75 | -25.60% | 26 | 379 | 47.40% |
| TTD240719P00075000 | 2024-05-01 1:32PM EDT | 75.00 | 3.30 | 2.70 | 2.80 | -0.25 | -7.04% | 59 | 858 | 47.10% |
| TTD240719P00077500 | 2024-05-01 1:37PM EDT | 77.50 | 4.10 | 3.45 | 3.65 | -0.45 | -9.89% | 3 | 767 | 47.38% |
| TTD240719P00080000 | 2024-05-01 2:47PM EDT | 80.00 | 4.50 | 4.25 | 4.35 | -1.05 | -18.92% | 24 | 300 | 45.64% |
| TTD240719P00082500 | 2024-05-01 1:38PM EDT | 82.50 | 6.10 | 5.15 | 5.30 | -0.65 | -9.63% | 17 | 355 | 44.84% |
| TTD240719P00085000 | 2024-05-01 12:36PM EDT | 85.00 | 7.33 | 6.40 | 6.45 | -0.47 | -6.03% | 48 | 147 | 44.46% |
| TTD240719P00087500 | 2024-05-01 3:20PM EDT | 87.50 | 7.70 | 7.65 | 7.80 | -1.80 | -18.95% | 3 | 181 | 44.47% |
| TTD240719P00090000 | 2024-04-30 12:45PM EDT | 90.00 | 11.19 | 8.80 | 9.00 | 0.00 | - | 1 | 259 | 42.70% |
| TTD240719P00092500 | 2024-05-01 3:10PM EDT | 92.50 | 10.35 | 10.50 | 10.65 | -2.90 | -21.89% | 1 | 289 | 42.92% |
| TTD240719P00095000 | 2024-03-26 3:54PM EDT | 95.00 | 12.75 | 14.60 | 14.90 | 0.00 | - | 46 | 83 | 58.22% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 100.00 | 17.90 | 15.50 | 15.80 | 0.00 | - | 3 | 27 | 39.98% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 105.00 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 51.29% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 110.00 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 51.14% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 115.00 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 58.97% |
© 2024 Yahoo. All rights reserved.