The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816C00055000 | 2024-04-26 10:10AM EDT | 55.00 | 31.89 | 30.85 | 31.30 | 0.00 | - | 1 | 1 | 73.17% |
| TTD240816C00060000 | 2024-04-24 9:39AM EDT | 60.00 | 27.00 | 26.65 | 27.10 | 0.00 | - | 10 | 11 | 70.04% |
| TTD240816C00065000 | 2024-03-01 10:52AM EDT | 65.00 | 23.70 | 24.90 | 26.90 | 0.00 | - | 1 | 1 | 90.14% |
| TTD240816C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 18.20 | 18.85 | 19.10 | 0.00 | - | 1 | 91 | 62.84% |
| TTD240816C00072500 | 2024-04-16 10:29AM EDT | 72.50 | 14.90 | 17.10 | 17.35 | 0.00 | - | 1 | 2 | 61.58% |
| TTD240816C00075000 | 2024-04-30 1:12PM EDT | 75.00 | 15.20 | 15.50 | 15.70 | +0.54 | +3.68% | 1 | 113 | 60.63% |
| TTD240816C00077500 | 2024-04-26 2:45PM EDT | 77.50 | 14.50 | 14.00 | 14.20 | 0.00 | - | 1 | 35 | 59.92% |
| TTD240816C00080000 | 2024-04-30 2:13PM EDT | 80.00 | 12.25 | 12.60 | 12.85 | 0.00 | - | 9 | 383 | 59.44% |
| TTD240816C00082500 | 2024-04-30 1:23PM EDT | 82.50 | 10.60 | 11.05 | 11.50 | 0.00 | - | 2 | 109 | 58.01% |
| TTD240816C00085000 | 2024-05-01 10:52AM EDT | 85.00 | 10.05 | 10.10 | 10.20 | +0.54 | +5.68% | 2 | 153 | 57.91% |
| TTD240816C00087500 | 2024-05-01 10:57AM EDT | 87.50 | 9.05 | 8.95 | 9.10 | +0.45 | +5.23% | 15 | 236 | 57.31% |
| TTD240816C00090000 | 2024-05-01 10:45AM EDT | 90.00 | 7.95 | 8.00 | 8.15 | +0.25 | +3.25% | 12 | 428 | 57.20% |
| TTD240816C00092500 | 2024-04-30 3:52PM EDT | 92.50 | 6.59 | 7.05 | 7.15 | 0.00 | - | 11 | 285 | 56.48% |
| TTD240816C00095000 | 2024-05-01 10:31AM EDT | 95.00 | 6.00 | 6.25 | 6.30 | 0.00 | - | 1 | 551 | 56.15% |
| TTD240816C00100000 | 2024-04-30 2:36PM EDT | 100.00 | 4.75 | 4.90 | 5.00 | +0.10 | +2.15% | 9 | 385 | 56.09% |
| TTD240816C00105000 | 2024-04-30 3:21PM EDT | 105.00 | 3.50 | 3.75 | 3.80 | 0.00 | - | 9 | 445 | 55.35% |
| TTD240816C00110000 | 2024-04-30 3:54PM EDT | 110.00 | 2.63 | 2.89 | 2.96 | 0.00 | - | 13 | 544 | 55.26% |
| TTD240816C00115000 | 2024-04-30 2:50PM EDT | 115.00 | 2.09 | 2.21 | 2.27 | 0.00 | - | 19 | 189 | 55.07% |
| TTD240816C00120000 | 2024-04-30 3:36PM EDT | 120.00 | 1.55 | 1.70 | 1.74 | 0.00 | - | 6 | 165 | 55.03% |
| TTD240816C00125000 | 2024-04-24 12:12PM EDT | 125.00 | 1.19 | 1.29 | 1.34 | 0.00 | - | 1 | 18 | 54.98% |
| TTD240816C00130000 | 2024-04-29 3:49PM EDT | 130.00 | 0.88 | 0.97 | 1.02 | 0.00 | - | 1 | 23 | 54.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 45.00 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 65.48% |
| TTD240816P00050000 | 2024-04-22 10:40AM EDT | 50.00 | 0.78 | 0.36 | 0.60 | 0.00 | - | 20 | 33 | 59.62% |
| TTD240816P00055000 | 2024-04-19 1:45PM EDT | 55.00 | 1.32 | 0.79 | 0.83 | 0.00 | - | 6 | 44 | 56.86% |
| TTD240816P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 1.27 | 1.36 | 1.41 | 0.00 | - | 1 | 35 | 55.25% |
| TTD240816P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 2.09 | 2.20 | 2.26 | 0.00 | - | 1 | 566 | 53.76% |
| TTD240816P00070000 | 2024-05-01 10:48AM EDT | 70.00 | 3.45 | 3.35 | 3.45 | -0.05 | -1.43% | 20 | 513 | 52.33% |
| TTD240816P00072500 | 2024-04-30 3:46PM EDT | 72.50 | 4.40 | 4.10 | 4.20 | 0.00 | - | 1 | 688 | 51.83% |
| TTD240816P00075000 | 2024-04-30 3:46PM EDT | 75.00 | 5.25 | 4.95 | 5.05 | 0.00 | - | 11 | 1,780 | 51.32% |
| TTD240816P00077500 | 2024-04-30 3:14PM EDT | 77.50 | 6.10 | 5.80 | 5.95 | 0.00 | - | 3 | 1,314 | 50.32% |
| TTD240816P00080000 | 2024-05-01 10:56AM EDT | 80.00 | 6.94 | 6.90 | 7.00 | -0.36 | -4.93% | 1 | 775 | 50.20% |
| TTD240816P00082500 | 2024-05-01 10:33AM EDT | 82.50 | 8.40 | 8.05 | 8.20 | 0.00 | - | 1 | 312 | 49.87% |
| TTD240816P00085000 | 2024-05-01 10:58AM EDT | 85.00 | 9.40 | 9.35 | 9.50 | +0.15 | +1.62% | 4 | 176 | 49.49% |
| TTD240816P00087500 | 2024-05-01 9:47AM EDT | 87.50 | 11.10 | 10.70 | 10.90 | -0.45 | -3.90% | 3 | 46 | 49.08% |
| TTD240816P00090000 | 2024-04-30 3:53PM EDT | 90.00 | 12.90 | 12.15 | 12.35 | 0.00 | - | 5 | 79 | 48.39% |
| TTD240816P00092500 | 2024-04-16 3:55PM EDT | 92.50 | 15.35 | 13.75 | 13.95 | 0.00 | - | 1 | 24 | 47.96% |
| TTD240816P00095000 | 2024-04-11 12:32PM EDT | 95.00 | 14.23 | 15.45 | 15.65 | 0.00 | - | 6 | 15 | 47.57% |
| TTD240816P00100000 | 2024-04-11 12:32PM EDT | 100.00 | 17.58 | 19.05 | 19.30 | 0.00 | - | - | 1 | 46.69% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 110.00 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.