The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 55.00 | 34.25 | 33.85 | 34.75 | 0.00 | - | - | 3 | 65.09% |
| TTD241220C00060000 | 2024-04-05 1:25PM EDT | 60.00 | 32.05 | 30.10 | 30.75 | 0.00 | - | 2 | 2 | 62.68% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 20.63 | 26.50 | 27.15 | 0.00 | - | 20 | 23 | 60.79% |
| TTD241220C00070000 | 2024-04-15 1:24PM EDT | 70.00 | 21.80 | 23.15 | 23.65 | 0.00 | - | 1 | 5 | 58.74% |
| TTD241220C00072500 | 2024-04-26 2:42PM EDT | 72.50 | 21.70 | 21.50 | 22.05 | 0.00 | - | 1 | 1 | 57.76% |
| TTD241220C00075000 | 2024-04-23 1:04PM EDT | 75.00 | 17.60 | 20.10 | 20.90 | 0.00 | - | 1 | 19 | 58.01% |
| TTD241220C00077500 | 2024-04-23 2:38PM EDT | 77.50 | 16.66 | 16.85 | 19.10 | 0.00 | - | 1 | 3 | 52.91% |
| TTD241220C00080000 | 2024-04-30 12:54PM EDT | 80.00 | 16.00 | 17.05 | 17.75 | 0.00 | - | 4 | 7 | 55.48% |
| TTD241220C00082500 | 2024-04-24 10:11AM EDT | 82.50 | 15.35 | 15.95 | 16.85 | 0.00 | - | 1 | 4 | 56.02% |
| TTD241220C00085000 | 2024-04-26 2:43PM EDT | 85.00 | 14.87 | 14.80 | 15.15 | 0.00 | - | 7 | 15 | 54.69% |
| TTD241220C00087500 | 2024-05-01 3:09PM EDT | 87.50 | 14.89 | 13.65 | 14.00 | +2.49 | +20.08% | 1 | 5 | 54.18% |
| TTD241220C00090000 | 2024-05-01 1:37PM EDT | 90.00 | 12.60 | 12.40 | 12.90 | +1.05 | +9.09% | 8 | 60 | 53.35% |
| TTD241220C00092500 | 2024-04-22 11:24AM EDT | 92.50 | 7.80 | 11.60 | 11.90 | 0.00 | - | 27 | 31 | 53.31% |
| TTD241220C00095000 | 2024-05-01 2:18PM EDT | 95.00 | 10.80 | 10.70 | 11.00 | +0.75 | +7.46% | 6 | 41 | 53.07% |
| TTD241220C00100000 | 2024-05-01 3:09PM EDT | 100.00 | 9.94 | 8.70 | 9.25 | +1.19 | +13.60% | 2 | 99 | 51.69% |
| TTD241220C00105000 | 2024-04-29 11:16AM EDT | 105.00 | 7.30 | 7.30 | 7.80 | 0.00 | - | 1 | 716 | 51.18% |
| TTD241220C00110000 | 2024-04-26 2:43PM EDT | 110.00 | 6.47 | 6.00 | 6.95 | 0.00 | - | 6 | 158 | 51.32% |
| TTD241220C00115000 | 2024-04-26 11:52AM EDT | 115.00 | 5.55 | 5.00 | 5.55 | 0.00 | - | 20 | 147 | 50.28% |
| TTD241220C00120000 | 2024-05-01 12:06PM EDT | 120.00 | 4.45 | 4.15 | 4.70 | -0.10 | -2.20% | 1 | 458 | 50.07% |
| TTD241220C00125000 | 2024-04-29 9:37AM EDT | 125.00 | 3.80 | 3.80 | 3.95 | 0.00 | - | 9 | 80 | 50.69% |
| TTD241220C00130000 | 2024-04-24 2:47PM EDT | 130.00 | 3.20 | 2.85 | 3.35 | 0.00 | - | 1 | 41 | 51.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220P00040000 | 2024-04-25 10:17AM EDT | 40.00 | 0.70 | 0.36 | 0.70 | 0.00 | - | 10 | 23 | 57.13% |
| TTD241220P00042500 | 2024-03-04 4:31PM EDT | 42.50 | 1.10 | 0.09 | 1.48 | 0.00 | - | 10 | 11 | 57.76% |
| TTD241220P00045000 | 2024-04-19 3:48PM EDT | 45.00 | 1.45 | 0.75 | 1.04 | 0.00 | - | 4 | 14 | 55.37% |
| TTD241220P00047500 | 2024-04-19 11:55AM EDT | 47.50 | 1.65 | 1.08 | 1.35 | 0.00 | - | 1 | 5 | 55.52% |
| TTD241220P00050000 | 2024-04-19 3:36PM EDT | 50.00 | 2.26 | 1.34 | 1.62 | 0.00 | - | 5 | 36 | 54.42% |
| TTD241220P00055000 | 2024-04-18 12:48PM EDT | 55.00 | 2.72 | 2.04 | 2.13 | 0.00 | - | 1 | 14 | 51.88% |
| TTD241220P00060000 | 2024-04-22 10:06AM EDT | 60.00 | 4.30 | 2.93 | 3.05 | 0.00 | - | 3 | 259 | 50.34% |
| TTD241220P00065000 | 2024-05-01 2:26PM EDT | 65.00 | 3.85 | 4.10 | 4.25 | -0.45 | -10.47% | 13 | 137 | 49.50% |
| TTD241220P00070000 | 2024-04-30 3:13PM EDT | 70.00 | 5.75 | 5.40 | 5.85 | -0.25 | -4.17% | 1 | 81 | 48.89% |
| TTD241220P00072500 | 2024-04-26 10:55AM EDT | 72.50 | 6.70 | 6.35 | 6.55 | 0.00 | - | 2 | 58 | 47.62% |
| TTD241220P00075000 | 2024-04-25 1:34PM EDT | 75.00 | 8.17 | 7.25 | 7.60 | 0.00 | - | 6 | 62 | 47.58% |
| TTD241220P00077500 | 2024-04-24 3:15PM EDT | 77.50 | 9.15 | 8.15 | 8.50 | 0.00 | - | 1 | 103 | 46.61% |
| TTD241220P00080000 | 2024-05-01 3:08PM EDT | 80.00 | 8.95 | 9.35 | 9.90 | -0.61 | -6.38% | 2 | 71 | 47.31% |
| TTD241220P00082500 | 2024-05-01 3:40PM EDT | 82.50 | 10.35 | 10.50 | 10.90 | -0.75 | -6.76% | 3 | 91 | 46.14% |
| TTD241220P00085000 | 2024-04-26 12:18PM EDT | 85.00 | 12.00 | 11.70 | 12.70 | 0.00 | - | 2 | 10 | 47.71% |
| TTD241220P00087500 | 2024-04-26 9:41AM EDT | 87.50 | 13.60 | 13.00 | 14.15 | 0.00 | - | 8 | 180 | 47.66% |
| TTD241220P00090000 | 2024-04-12 3:50PM EDT | 90.00 | 14.80 | 14.45 | 14.95 | 0.00 | - | 6 | 252 | 44.96% |
| TTD241220P00092500 | 2024-04-15 3:34PM EDT | 92.50 | 18.75 | 15.90 | 16.45 | 0.00 | - | 30 | 737 | 44.57% |
| TTD241220P00095000 | 2024-04-18 10:35AM EDT | 95.00 | 19.80 | 17.45 | 17.75 | 0.00 | - | 14 | 305 | 43.20% |
| TTD241220P00100000 | 2024-04-18 1:11PM EDT | 100.00 | 23.95 | 20.40 | 21.10 | 0.00 | - | - | 8 | 42.42% |
| TTD241220P00105000 | 2024-04-04 10:46AM EDT | 105.00 | 23.55 | 24.25 | 24.75 | 0.00 | - | 1 | 21 | 41.82% |
| TTD241220P00115000 | 2024-04-18 1:33PM EDT | 115.00 | 36.05 | 30.00 | 33.50 | 0.00 | - | - | 13 | 44.34% |
| TTD241220P00125000 | 2024-04-23 2:54PM EDT | 125.00 | 44.25 | 40.60 | 41.25 | 0.00 | - | 9 | 9 | 38.64% |
© 2024 Yahoo. All rights reserved.