The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00032500 | 2024-01-26 10:33AM EDT | 32.50 | 38.25 | 49.95 | 50.50 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00035000 | 2023-11-14 3:46PM EDT | 35.00 | 35.40 | 42.50 | 43.50 | 0.00 | - | - | 6 | 0.00% |
| TTD240920C00037500 | 2023-11-16 10:51AM EDT | 37.50 | 32.95 | 39.25 | 40.30 | 0.00 | - | - | 2 | 0.00% |
| TTD240920C00040000 | 2024-02-16 4:27PM EDT | 40.00 | 50.32 | 37.45 | 38.90 | 0.00 | - | 3 | 16 | 0.00% |
| TTD240920C00042500 | 2024-02-02 3:35PM EDT | 42.50 | 31.00 | 42.75 | 43.85 | 0.00 | - | 1 | 1 | 63.87% |
| TTD240920C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 40.90 | 41.25 | 42.15 | 0.00 | - | 1 | 9 | 77.59% |
| TTD240920C00047500 | 2024-01-17 12:39PM EDT | 47.50 | 20.35 | 43.30 | 44.45 | 0.00 | - | 2 | 3 | 122.36% |
| TTD240920C00050000 | 2024-02-16 2:15PM EDT | 50.00 | 42.60 | 29.30 | 29.70 | 0.00 | - | 2 | 125 | 0.00% |
| TTD240920C00055000 | 2024-03-27 9:53AM EDT | 55.00 | 35.00 | 32.15 | 32.50 | 0.00 | - | 4 | 74 | 64.53% |
| TTD240920C00060000 | 2024-02-23 1:18PM EDT | 60.00 | 26.67 | 28.65 | 28.95 | 0.00 | - | 1 | 111 | 67.68% |
| TTD240920C00065000 | 2024-04-22 2:43PM EDT | 65.00 | 18.99 | 23.85 | 24.65 | 0.00 | - | 1 | 150 | 60.43% |
| TTD240920C00067500 | 2024-04-24 10:04AM EDT | 67.50 | 21.59 | 22.00 | 22.90 | 0.00 | - | 2 | 160 | 59.85% |
| TTD240920C00070000 | 2024-04-26 3:45PM EDT | 70.00 | 20.20 | 20.15 | 20.95 | 0.00 | - | 1 | 295 | 58.22% |
| TTD240920C00072500 | 2024-04-24 10:04AM EDT | 72.50 | 18.14 | 18.65 | 19.15 | 0.00 | - | 5 | 394 | 57.69% |
| TTD240920C00075000 | 2024-04-26 1:41PM EDT | 75.00 | 17.10 | 16.90 | 17.65 | 0.00 | - | 5 | 198 | 56.87% |
| TTD240920C00077500 | 2024-04-23 11:22AM EDT | 77.50 | 13.00 | 15.25 | 16.00 | 0.00 | - | 4 | 5 | 55.52% |
| TTD240920C00080000 | 2024-05-01 10:15AM EDT | 80.00 | 13.07 | 13.90 | 14.50 | -0.32 | -2.39% | 6 | 379 | 54.94% |
| TTD240920C00082500 | 2024-04-30 12:54PM EDT | 82.50 | 11.40 | 12.40 | 13.15 | 0.00 | - | 4 | 104 | 53.97% |
| TTD240920C00085000 | 2024-05-01 2:43PM EDT | 85.00 | 12.36 | 11.30 | 11.90 | +1.47 | +13.50% | 2 | 624 | 53.80% |
| TTD240920C00087500 | 2024-05-01 3:05PM EDT | 87.50 | 11.35 | 10.45 | 10.65 | +1.55 | +15.82% | 4 | 170 | 53.82% |
| TTD240920C00090000 | 2024-05-01 2:51PM EDT | 90.00 | 10.10 | 9.40 | 9.55 | +1.60 | +18.82% | 30 | 984 | 53.34% |
| TTD240920C00092500 | 2024-05-01 12:00PM EDT | 92.50 | 8.15 | 8.40 | 8.60 | -0.30 | -3.55% | 1 | 1,168 | 52.95% |
| TTD240920C00095000 | 2024-04-29 11:16AM EDT | 95.00 | 7.00 | 7.50 | 7.80 | 0.00 | - | 1 | 1,547 | 52.81% |
| TTD240920C00100000 | 2024-04-30 3:57PM EDT | 100.00 | 5.25 | 6.00 | 6.25 | 0.00 | - | 3 | 2,178 | 52.34% |
| TTD240920C00105000 | 2024-04-30 1:12PM EDT | 105.00 | 4.50 | 4.75 | 5.00 | +0.35 | +8.43% | 2 | 239 | 51.98% |
| TTD240920C00110000 | 2024-05-01 11:10AM EDT | 110.00 | 3.60 | 3.80 | 3.95 | -0.24 | -6.25% | 17 | 909 | 51.77% |
| TTD240920C00115000 | 2024-05-01 2:44PM EDT | 115.00 | 3.31 | 3.00 | 3.15 | +0.68 | +25.86% | 12 | 4,616 | 51.64% |
| TTD240920C00120000 | 2024-05-01 2:26PM EDT | 120.00 | 2.48 | 2.16 | 2.51 | +0.38 | +18.10% | 1 | 3,422 | 50.85% |
| TTD240920C00125000 | 2024-05-01 2:27PM EDT | 125.00 | 2.10 | 1.64 | 2.02 | -0.45 | -17.65% | 4 | 98 | 50.75% |
| TTD240920C00130000 | 2024-04-24 12:11PM EDT | 130.00 | 1.33 | 0.82 | 1.58 | 0.00 | - | 1 | 9 | 52.00% |
| TTD240920C00135000 | 2024-04-05 12:19PM EDT | 135.00 | 1.69 | 1.10 | 1.24 | 0.00 | - | 8 | 13 | 51.15% |
| TTD240920C00140000 | 2024-04-26 11:19AM EDT | 140.00 | 0.86 | 0.65 | 0.98 | 0.00 | - | 2 | 77 | 51.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00032500 | 2024-02-15 4:44PM EDT | 32.50 | 0.40 | 0.00 | 0.43 | 0.00 | - | 10 | 57 | 77.44% |
| TTD240920P00035000 | 2024-04-05 3:54PM EDT | 35.00 | 0.22 | 0.02 | 0.25 | 0.00 | - | 2 | 24 | 66.99% |
| TTD240920P00037500 | 2024-03-21 9:30AM EDT | 37.50 | 0.23 | 0.11 | 0.43 | 0.00 | - | 1 | 4 | 69.39% |
| TTD240920P00040000 | 2024-04-19 1:24PM EDT | 40.00 | 0.34 | 0.07 | 0.34 | 0.00 | - | 10 | 29 | 61.52% |
| TTD240920P00042500 | 2024-02-20 12:09PM EDT | 42.50 | 0.69 | 0.13 | 0.65 | 0.00 | - | 2 | 4 | 63.97% |
| TTD240920P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.75 | 0.21 | 0.48 | 0.00 | - | 3 | 18 | 57.96% |
| TTD240920P00047500 | 2024-04-25 11:38AM EDT | 47.50 | 0.62 | 0.32 | 0.61 | 0.00 | - | 6 | 190 | 56.89% |
| TTD240920P00050000 | 2024-05-01 3:16PM EDT | 50.00 | 0.60 | 0.45 | 0.74 | -0.03 | -4.76% | 4 | 570 | 55.42% |
| TTD240920P00055000 | 2024-05-01 2:51PM EDT | 55.00 | 0.99 | 0.96 | 1.09 | -0.15 | -13.16% | 6 | 991 | 53.81% |
| TTD240920P00060000 | 2024-04-30 1:46PM EDT | 60.00 | 1.84 | 1.58 | 1.73 | 0.00 | - | 11 | 1,193 | 52.22% |
| TTD240920P00065000 | 2024-04-30 1:40PM EDT | 65.00 | 2.55 | 2.43 | 2.65 | -0.26 | -9.25% | 5 | 3,997 | 50.77% |
| TTD240920P00067500 | 2024-04-30 2:01PM EDT | 67.50 | 3.35 | 3.05 | 3.20 | 0.00 | - | 8 | 983 | 50.29% |
| TTD240920P00070000 | 2024-04-29 3:20PM EDT | 70.00 | 3.95 | 3.70 | 3.85 | 0.00 | - | 43 | 968 | 50.17% |
| TTD240920P00072500 | 2024-05-01 10:27AM EDT | 72.50 | 4.95 | 4.40 | 4.60 | +0.40 | +8.79% | 10 | 669 | 49.62% |
| TTD240920P00075000 | 2024-05-01 10:50AM EDT | 75.00 | 5.65 | 5.20 | 5.40 | -0.85 | -13.08% | 10 | 255 | 48.85% |
| TTD240920P00077500 | 2024-05-01 1:57PM EDT | 77.50 | 6.30 | 6.10 | 6.35 | -1.80 | -22.22% | 23 | 8 | 48.41% |
| TTD240920P00080000 | 2024-05-01 3:11PM EDT | 80.00 | 6.70 | 7.10 | 7.40 | -2.10 | -23.86% | 8 | 2,539 | 48.00% |
| TTD240920P00082500 | 2024-05-01 3:20PM EDT | 82.50 | 7.80 | 8.20 | 8.45 | -1.25 | -13.81% | 14 | 240 | 47.11% |
| TTD240920P00085000 | 2024-04-30 1:28PM EDT | 85.00 | 10.35 | 9.50 | 9.70 | 0.00 | - | 12 | 828 | 46.72% |
| TTD240920P00087500 | 2024-05-01 3:26PM EDT | 87.50 | 10.05 | 10.80 | 11.00 | -0.90 | -8.22% | 3 | 404 | 46.12% |
| TTD240920P00090000 | 2024-05-01 10:40AM EDT | 90.00 | 13.00 | 12.20 | 12.50 | -1.45 | -10.03% | 25 | 453 | 46.01% |
| TTD240920P00092500 | 2024-04-25 10:43AM EDT | 92.50 | 16.05 | 13.75 | 14.00 | 0.00 | - | 8 | 260 | 45.48% |
| TTD240920P00095000 | 2024-04-26 12:38PM EDT | 95.00 | 15.40 | 15.30 | 16.60 | 0.00 | - | 1 | 48 | 49.78% |
| TTD240920P00100000 | 2024-04-18 12:06PM EDT | 100.00 | 22.01 | 18.75 | 19.25 | 0.00 | - | 3 | 8 | 45.02% |
| TTD240920P00105000 | 2024-01-04 11:05AM EDT | 105.00 | 37.20 | 35.90 | 36.40 | 0.00 | - | 5 | 6 | 108.22% |
© 2024 Yahoo. All rights reserved.