The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 50.00 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 75.93% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 55.00 | 25.87 | 32.50 | 33.40 | 0.00 | - | 10 | 9 | 64.87% |
| TTD241018C00060000 | 2024-04-19 12:42PM EDT | 60.00 | 22.35 | 28.35 | 29.45 | 0.00 | - | 2 | 4 | 62.62% |
| TTD241018C00067500 | 2024-03-04 3:22PM EDT | 67.50 | 22.60 | 24.75 | 26.85 | 0.00 | - | 2 | 2 | 73.89% |
| TTD241018C00070000 | 2024-04-17 9:55AM EDT | 70.00 | 19.18 | 20.90 | 21.50 | 0.00 | - | 1 | 16 | 56.84% |
| TTD241018C00072500 | 2024-04-17 10:46AM EDT | 72.50 | 17.25 | 19.30 | 20.15 | 0.00 | - | 1 | 49 | 57.06% |
| TTD241018C00075000 | 2024-04-17 11:52AM EDT | 75.00 | 15.56 | 17.60 | 18.15 | 0.00 | - | 4 | 18 | 54.98% |
| TTD241018C00077500 | 2024-05-01 12:13PM EDT | 77.50 | 16.07 | 15.90 | 16.60 | +1.19 | +8.00% | 1 | 35 | 53.74% |
| TTD241018C00080000 | 2024-05-01 1:19PM EDT | 80.00 | 14.55 | 14.55 | 15.15 | +1.15 | +8.58% | 1 | 178 | 53.22% |
| TTD241018C00082500 | 2024-05-01 3:23PM EDT | 82.50 | 14.40 | 13.45 | 13.85 | +1.95 | +15.66% | 1 | 150 | 53.25% |
| TTD241018C00085000 | 2024-05-01 9:47AM EDT | 85.00 | 11.50 | 12.20 | 12.55 | +0.20 | +1.77% | 1 | 156 | 52.58% |
| TTD241018C00087500 | 2024-05-01 3:47PM EDT | 87.50 | 11.55 | 11.05 | 11.40 | +1.50 | +14.93% | 7 | 72 | 52.12% |
| TTD241018C00090000 | 2024-04-30 3:54PM EDT | 90.00 | 9.05 | 10.00 | 10.35 | 0.00 | - | 22 | 256 | 51.78% |
| TTD241018C00092500 | 2024-04-30 12:34PM EDT | 92.50 | 8.20 | 9.00 | 9.30 | 0.00 | - | 105 | 122 | 51.22% |
| TTD241018C00095000 | 2024-05-01 11:09AM EDT | 95.00 | 7.80 | 8.10 | 8.40 | +0.30 | +4.00% | 1 | 86 | 50.89% |
| TTD241018C00100000 | 2024-04-30 12:27PM EDT | 100.00 | 6.86 | 6.50 | 6.80 | +0.81 | +13.39% | 2 | 235 | 50.22% |
| TTD241018C00105000 | 2024-05-01 11:09AM EDT | 105.00 | 5.10 | 5.30 | 5.55 | +0.50 | +10.87% | 1 | 92 | 50.14% |
| TTD241018C00110000 | 2024-05-01 12:13PM EDT | 110.00 | 4.27 | 4.15 | 4.45 | +0.15 | +3.64% | 2 | 56 | 50.27% |
| TTD241018C00115000 | 2024-04-29 3:41PM EDT | 115.00 | 3.17 | 3.40 | 3.60 | 0.00 | - | 2 | 99 | 50.15% |
| TTD241018C00120000 | 2024-04-25 2:28PM EDT | 120.00 | 2.46 | 2.52 | 2.89 | 0.00 | - | 12 | 79 | 49.96% |
| TTD241018C00125000 | 2024-04-30 11:24AM EDT | 125.00 | 1.79 | 2.13 | 2.32 | 0.00 | - | 5 | 29 | 49.84% |
| TTD241018C00130000 | 2024-05-01 12:13PM EDT | 130.00 | 1.76 | 1.67 | 1.86 | +0.01 | +0.57% | 1 | 101 | 49.74% |
| TTD241018C00135000 | 2024-04-19 3:18PM EDT | 135.00 | 0.86 | 1.36 | 1.46 | 0.00 | - | 1 | 1 | 49.41% |
| TTD241018C00140000 | 2024-04-29 12:43PM EDT | 140.00 | 1.00 | 1.08 | 1.18 | 0.00 | - | 4 | 59 | 49.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 0.50 | 0.42 | 0.72 | 0.00 | - | 3 | 3 | 58.55% |
| TTD241018P00047500 | 2024-04-26 10:29AM EDT | 47.50 | 0.61 | 0.38 | 0.67 | 0.00 | - | 1 | 2 | 53.35% |
| TTD241018P00050000 | 2024-04-23 10:41AM EDT | 50.00 | 1.05 | 0.54 | 0.83 | 0.00 | - | 2 | 53 | 52.32% |
| TTD241018P00055000 | 2024-04-30 2:17PM EDT | 55.00 | 1.29 | 1.09 | 1.18 | 0.00 | - | 22 | 69 | 50.56% |
| TTD241018P00060000 | 2024-04-29 3:44PM EDT | 60.00 | 1.93 | 1.75 | 1.86 | 0.00 | - | 14 | 35 | 49.63% |
| TTD241018P00065000 | 2024-05-01 12:43PM EDT | 65.00 | 2.90 | 2.71 | 2.80 | -0.20 | -6.45% | 400 | 28 | 48.27% |
| TTD241018P00067500 | 2024-05-01 2:22PM EDT | 67.50 | 3.40 | 3.25 | 3.40 | -0.10 | -2.86% | 13 | 572 | 47.75% |
| TTD241018P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 4.25 | 3.95 | 4.50 | 0.00 | - | 2 | 306 | 49.63% |
| TTD241018P00072500 | 2024-04-26 12:47PM EDT | 72.50 | 4.85 | 4.70 | 5.30 | 0.00 | - | 1 | 10 | 49.13% |
| TTD241018P00075000 | 2024-04-30 2:39PM EDT | 75.00 | 6.10 | 5.55 | 6.15 | 0.00 | - | 1 | 15 | 48.46% |
| TTD241018P00077500 | 2024-04-29 1:41PM EDT | 77.50 | 6.73 | 6.50 | 7.10 | 0.00 | - | 1 | 45 | 47.86% |
| TTD241018P00080000 | 2024-05-01 3:12PM EDT | 80.00 | 7.10 | 7.50 | 8.05 | -0.99 | -12.24% | 1 | 118 | 46.88% |
| TTD241018P00082500 | 2024-04-29 2:50PM EDT | 82.50 | 9.05 | 8.65 | 9.20 | 0.00 | - | 3 | 47 | 46.41% |
| TTD241018P00085000 | 2024-04-30 1:11PM EDT | 85.00 | 10.85 | 9.85 | 10.45 | 0.00 | - | 10 | 280 | 45.99% |
| TTD241018P00087500 | 2024-05-01 3:12PM EDT | 87.50 | 10.65 | 11.15 | 11.75 | -1.55 | -12.70% | 2 | 343 | 45.40% |
| TTD241018P00090000 | 2024-05-01 11:47AM EDT | 90.00 | 13.20 | 12.60 | 13.20 | -0.60 | -4.35% | 4 | 386 | 45.08% |
| TTD241018P00092500 | 2024-04-26 12:16PM EDT | 92.50 | 14.40 | 14.05 | 14.80 | 0.00 | - | 3 | 4 | 45.04% |
| TTD241018P00095000 | 2024-04-25 10:36AM EDT | 95.00 | 18.30 | 15.65 | 16.40 | 0.00 | - | - | 4 | 44.65% |
| TTD241018P00100000 | 2024-04-26 12:22PM EDT | 100.00 | 19.40 | 18.75 | 19.75 | 0.00 | - | 1 | 19 | 43.49% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 105.00 | 26.35 | 22.50 | 23.65 | 0.00 | - | 6 | 25 | 43.58% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 110.00 | 30.50 | 26.70 | 27.45 | 0.00 | - | 9 | 29 | 41.90% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 35.75 | 31.00 | 32.00 | 0.00 | - | - | 18 | 43.31% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 125.00 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.