The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117C00022500 | 2024-04-12 1:03PM EDT | 22.50 | 64.53 | 65.05 | 66.10 | 0.00 | - | 26 | 66 | 101.86% |
| TTD250117C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 56.20 | 62.75 | 64.00 | 0.00 | - | 5 | 138 | 101.20% |
| TTD250117C00030000 | 2024-05-02 3:16PM EDT | 30.00 | 60.01 | 57.85 | 59.30 | 0.00 | - | 1 | 180 | 91.02% |
| TTD250117C00035000 | 2024-05-08 10:48AM EDT | 35.00 | 53.85 | 53.20 | 54.25 | 0.00 | - | 1 | 207 | 81.35% |
| TTD250117C00040000 | 2024-05-06 3:59PM EDT | 40.00 | 53.20 | 48.90 | 49.70 | 0.00 | - | 6 | 305 | 77.76% |
| TTD250117C00045000 | 2024-05-06 12:11PM EDT | 45.00 | 47.83 | 44.35 | 44.95 | 0.00 | - | 18 | 253 | 71.29% |
| TTD250117C00050000 | 2024-05-10 3:45PM EDT | 50.00 | 40.30 | 39.60 | 40.35 | -0.65 | -1.59% | 3 | 571 | 64.81% |
| TTD250117C00055000 | 2024-05-09 11:30AM EDT | 55.00 | 37.12 | 35.15 | 36.05 | 0.00 | - | 2 | 359 | 60.63% |
| TTD250117C00057500 | 2024-02-13 3:02PM EDT | 57.50 | 24.30 | 26.40 | 27.85 | 0.00 | - | 16 | 225 | 0.00% |
| TTD250117C00060000 | 2024-05-09 11:06AM EDT | 60.00 | 32.00 | 31.45 | 32.20 | 0.00 | - | 1 | 639 | 59.57% |
| TTD250117C00062500 | 2024-05-07 12:14PM EDT | 62.50 | 34.28 | 29.30 | 30.40 | 0.00 | - | 1 | 138 | 58.11% |
| TTD250117C00065000 | 2024-05-10 1:31PM EDT | 65.00 | 28.10 | 27.45 | 28.55 | -0.55 | -1.92% | 1 | 862 | 57.09% |
| TTD250117C00067500 | 2024-05-08 3:24PM EDT | 67.50 | 26.00 | 25.55 | 26.15 | 0.00 | - | 2 | 315 | 54.44% |
| TTD250117C00070000 | 2024-05-10 3:58PM EDT | 70.00 | 23.90 | 23.80 | 24.30 | -0.84 | -3.40% | 3 | 1,123 | 53.30% |
| TTD250117C00072500 | 2024-05-08 2:41PM EDT | 72.50 | 22.97 | 22.10 | 22.55 | 0.00 | - | 1 | 190 | 52.28% |
| TTD250117C00075000 | 2024-05-09 3:37PM EDT | 75.00 | 21.80 | 20.05 | 21.00 | 0.00 | - | 47 | 1,056 | 50.73% |
| TTD250117C00077500 | 2024-05-10 12:56PM EDT | 77.50 | 19.85 | 18.70 | 19.45 | -0.37 | -1.83% | 8 | 12 | 50.37% |
| TTD250117C00080000 | 2024-05-09 3:10PM EDT | 80.00 | 19.02 | 17.65 | 18.50 | 0.00 | - | 18 | 2,079 | 51.45% |
| TTD250117C00082500 | 2024-05-03 3:57PM EDT | 82.50 | 18.90 | 16.00 | 16.55 | 0.00 | - | 1 | 152 | 50.27% |
| TTD250117C00085000 | 2024-05-10 2:21PM EDT | 85.00 | 15.30 | 14.55 | 15.25 | -0.75 | -4.67% | 3 | 2,480 | 49.70% |
| TTD250117C00087500 | 2024-05-10 12:12PM EDT | 87.50 | 14.15 | 13.35 | 14.00 | -0.25 | -1.74% | 6 | 151 | 49.08% |
| TTD250117C00090000 | 2024-05-10 12:18PM EDT | 90.00 | 13.00 | 12.50 | 12.85 | -0.40 | -2.99% | 12 | 3,496 | 48.58% |
| TTD250117C00092500 | 2024-05-10 2:08PM EDT | 92.50 | 11.70 | 11.55 | 11.75 | -0.64 | -5.19% | 11 | 708 | 48.04% |
| TTD250117C00095000 | 2024-05-10 3:46PM EDT | 95.00 | 10.70 | 10.20 | 10.75 | -0.80 | -6.96% | 1 | 991 | 47.63% |
| TTD250117C00097500 | 2024-05-10 12:43PM EDT | 97.50 | 10.05 | 9.60 | 9.80 | -0.50 | -4.74% | 18 | 61 | 47.17% |
| TTD250117C00100000 | 2024-05-09 3:18PM EDT | 100.00 | 8.95 | 8.75 | 8.95 | -0.70 | -7.25% | 10 | 3,953 | 46.86% |
| TTD250117C00105000 | 2024-05-10 12:48PM EDT | 105.00 | 7.65 | 6.80 | 7.40 | -0.25 | -3.16% | 11 | 1,249 | 46.18% |
| TTD250117C00110000 | 2024-05-09 10:03AM EDT | 110.00 | 6.10 | 5.60 | 6.15 | 0.00 | - | 2 | 1,394 | 45.83% |
| TTD250117C00115000 | 2024-05-10 12:49PM EDT | 115.00 | 5.25 | 4.90 | 5.05 | -0.30 | -5.41% | 15 | 1,450 | 45.34% |
| TTD250117C00120000 | 2024-05-09 12:45PM EDT | 120.00 | 4.65 | 4.00 | 4.20 | 0.00 | - | 10 | 1,376 | 45.22% |
| TTD250117C00125000 | 2024-05-10 1:59PM EDT | 125.00 | 3.45 | 3.05 | 3.45 | -0.20 | -5.48% | 23 | 1,584 | 44.93% |
| TTD250117C00130000 | 2024-05-10 2:59PM EDT | 130.00 | 2.80 | 2.57 | 2.86 | -0.40 | -12.50% | 1 | 230 | 44.85% |
| TTD250117C00135000 | 2024-05-10 2:07PM EDT | 135.00 | 2.32 | 2.23 | 2.35 | -0.17 | -6.83% | 14 | 1,303 | 44.68% |
| TTD250117C00140000 | 2024-05-10 11:37AM EDT | 140.00 | 2.00 | 1.64 | 1.94 | -0.25 | -11.11% | 19 | 225 | 44.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117P00022500 | 2024-05-09 12:15PM EDT | 22.50 | 0.15 | 0.01 | 0.00 | 0.00 | - | 2 | 364 | 53.13% |
| TTD250117P00025000 | 2024-02-29 3:22PM EDT | 25.00 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 609 | 85.21% |
| TTD250117P00030000 | 2024-05-09 2:32PM EDT | 30.00 | 0.21 | 0.06 | 0.45 | +0.01 | +5.00% | 8 | 252 | 65.53% |
| TTD250117P00035000 | 2024-05-08 3:50PM EDT | 35.00 | 0.35 | 0.25 | 0.54 | 0.00 | - | 38 | 796 | 61.23% |
| TTD250117P00040000 | 2024-05-09 3:20PM EDT | 40.00 | 0.46 | 0.30 | 0.62 | +0.07 | +17.95% | 1 | 539 | 54.64% |
| TTD250117P00042500 | 2024-04-18 2:12PM EDT | 42.50 | 0.50 | 0.40 | 0.71 | -0.65 | -56.52% | 1 | 1 | 52.78% |
| TTD250117P00045000 | 2024-05-10 9:56AM EDT | 45.00 | 0.57 | 0.50 | 0.72 | -0.34 | -37.36% | 4 | 605 | 50.10% |
| TTD250117P00047500 | 2024-03-26 10:13AM EDT | 47.50 | 1.27 | 1.48 | 1.75 | 0.00 | - | 1 | 1 | 59.20% |
| TTD250117P00050000 | 2024-05-10 1:20PM EDT | 50.00 | 0.94 | 0.93 | 1.00 | -0.01 | -1.05% | 1 | 608 | 48.49% |
| TTD250117P00055000 | 2024-05-10 3:36PM EDT | 55.00 | 1.45 | 1.44 | 1.50 | -0.01 | -0.68% | 3 | 2,242 | 46.51% |
| TTD250117P00057500 | 2024-05-09 3:11PM EDT | 57.50 | 1.77 | 1.75 | 1.82 | 0.00 | - | 8 | 379 | 45.63% |
| TTD250117P00060000 | 2024-05-10 1:59PM EDT | 60.00 | 2.17 | 2.14 | 2.21 | +0.03 | +1.40% | 102 | 4,062 | 44.92% |
| TTD250117P00062500 | 2024-05-10 2:00PM EDT | 62.50 | 2.62 | 2.56 | 2.64 | -0.28 | -9.66% | 7 | 870 | 44.13% |
| TTD250117P00065000 | 2024-05-10 10:41AM EDT | 65.00 | 3.15 | 3.05 | 3.20 | +0.05 | +1.61% | 2 | 4,056 | 43.75% |
| TTD250117P00067500 | 2024-05-09 9:53AM EDT | 67.50 | 4.10 | 3.65 | 3.75 | 0.00 | - | 2 | 272 | 42.94% |
| TTD250117P00070000 | 2024-05-10 3:52PM EDT | 70.00 | 4.40 | 4.25 | 4.40 | +0.15 | +3.53% | 8 | 8,304 | 42.33% |
| TTD250117P00072500 | 2024-05-10 2:07PM EDT | 72.50 | 5.10 | 5.00 | 5.15 | -1.20 | -19.05% | 4 | 694 | 41.83% |
| TTD250117P00075000 | 2024-05-10 1:45PM EDT | 75.00 | 5.85 | 5.80 | 5.95 | +0.14 | +2.45% | 1 | 1,133 | 41.23% |
| TTD250117P00077500 | 2024-05-08 10:16AM EDT | 77.50 | 7.90 | 6.65 | 6.85 | 0.00 | - | 1 | 136 | 40.72% |
| TTD250117P00080000 | 2024-05-10 11:53AM EDT | 80.00 | 7.60 | 7.65 | 8.20 | 0.00 | - | 1 | 2,152 | 41.60% |
| TTD250117P00082500 | 2024-05-10 10:48AM EDT | 82.50 | 8.80 | 8.65 | 9.30 | +0.05 | +0.57% | 9 | 141 | 41.17% |
| TTD250117P00085000 | 2024-05-10 2:31PM EDT | 85.00 | 10.00 | 9.80 | 10.25 | +0.35 | +3.63% | 3 | 2,653 | 39.93% |
| TTD250117P00087500 | 2024-05-10 3:47PM EDT | 87.50 | 11.30 | 11.00 | 11.25 | +0.35 | +3.20% | 26 | 141 | 38.60% |
| TTD250117P00090000 | 2024-05-09 9:33AM EDT | 90.00 | 12.10 | 12.30 | 12.55 | 0.00 | - | 1 | 968 | 38.04% |
| TTD250117P00092500 | 2024-05-09 12:44PM EDT | 92.50 | 13.40 | 13.70 | 13.95 | 0.00 | - | 25 | 236 | 37.55% |
| TTD250117P00095000 | 2024-05-09 3:40PM EDT | 95.00 | 15.15 | 15.15 | 15.40 | +0.15 | +1.00% | 5 | 1,326 | 36.94% |
| TTD250117P00097500 | 2024-05-09 1:37PM EDT | 97.50 | 16.55 | 16.70 | 17.25 | 0.00 | - | 10 | 62 | 37.45% |
| TTD250117P00100000 | 2024-05-09 12:38PM EDT | 100.00 | 17.95 | 18.30 | 18.65 | 0.00 | - | 10 | 564 | 36.10% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 105.00 | 24.35 | 21.75 | 22.10 | 0.00 | - | 1 | 218 | 34.88% |
| TTD250117P00110000 | 2024-04-08 1:35PM EDT | 110.00 | 28.04 | 26.75 | 29.80 | 0.00 | - | 1 | 103 | 49.25% |
| TTD250117P00115000 | 2024-04-17 11:30AM EDT | 115.00 | 35.80 | 29.15 | 30.05 | 0.00 | - | 10 | 60 | 33.36% |
| TTD250117P00120000 | 2024-04-17 10:51AM EDT | 120.00 | 39.80 | 33.65 | 34.15 | 0.00 | - | 11 | 27 | 31.35% |
| TTD250117P00125000 | 2024-04-18 11:29AM EDT | 125.00 | 44.45 | 38.05 | 38.55 | 0.00 | - | 24 | 26 | 29.61% |
| TTD250117P00130000 | 2024-04-19 12:39PM EDT | 130.00 | 52.70 | 42.70 | 43.85 | 0.00 | - | 1 | 23 | 34.38% |
| TTD250117P00135000 | 2024-05-06 3:37PM EDT | 135.00 | 45.75 | 46.95 | 48.65 | 0.00 | - | 73 | 42 | 35.01% |
| TTD250117P00140000 | 2024-05-06 12:03PM EDT | 140.00 | 50.67 | 52.10 | 53.15 | 0.00 | - | - | 4 | 31.71% |
© 2024 Yahoo. All rights reserved.