The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620C00040000 | 2024-04-17 2:07PM EDT | 40.00 | 45.18 | 47.40 | 48.40 | 0.00 | - | - | 0 | 69.56% |
| TTD250620C00042500 | 2024-04-22 10:12AM EDT | 42.50 | 39.81 | 45.75 | 48.30 | 0.00 | - | 1 | 2 | 75.42% |
| TTD250620C00045000 | 2024-03-26 10:19AM EDT | 45.00 | 48.00 | 40.55 | 42.55 | 0.00 | - | 1 | 1 | 51.32% |
| TTD250620C00050000 | 2024-03-19 1:07PM EDT | 50.00 | 36.54 | 36.45 | 37.65 | 0.00 | - | 1 | 1 | 51.36% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 65.00 | 30.15 | 29.20 | 31.95 | 0.00 | - | 1 | 2 | 61.99% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 70.00 | 25.00 | 26.85 | 27.25 | 0.00 | - | 1 | 3 | 58.61% |
| TTD250620C00072500 | 2024-04-11 11:23AM EDT | 72.50 | 27.91 | 24.45 | 26.85 | 0.00 | - | 1 | 3 | 58.00% |
| TTD250620C00077500 | 2024-04-15 2:54PM EDT | 77.50 | 21.15 | 22.75 | 23.80 | 0.00 | - | - | 1 | 57.67% |
| TTD250620C00080000 | 2024-04-19 2:58PM EDT | 80.00 | 17.32 | 21.60 | 23.45 | 0.00 | - | 6 | 7 | 58.59% |
| TTD250620C00082500 | 2024-04-30 3:49PM EDT | 82.50 | 20.00 | 20.45 | 20.75 | 0.00 | - | 17 | 72 | 55.88% |
| TTD250620C00085000 | 2024-04-24 1:37PM EDT | 85.00 | 19.60 | 18.50 | 19.65 | 0.00 | - | 1 | 35 | 54.28% |
| TTD250620C00087500 | 2024-04-24 12:41PM EDT | 87.50 | 17.80 | 17.50 | 21.00 | 0.00 | - | 2 | 10 | 57.44% |
| TTD250620C00090000 | 2024-04-19 12:51PM EDT | 90.00 | 14.00 | 17.15 | 19.50 | 0.00 | - | 4 | 29 | 57.29% |
| TTD250620C00092500 | 2024-04-30 12:01PM EDT | 92.50 | 16.15 | 15.65 | 16.60 | 0.00 | - | 1 | 104 | 53.46% |
| TTD250620C00095000 | 2024-04-30 12:42PM EDT | 95.00 | 14.87 | 15.30 | 16.15 | 0.00 | - | 1 | 7 | 54.57% |
| TTD250620C00100000 | 2024-04-26 3:54PM EDT | 100.00 | 14.33 | 12.95 | 14.70 | 0.00 | - | 3 | 19 | 53.41% |
| TTD250620C00105000 | 2024-04-29 12:51PM EDT | 105.00 | 12.15 | 11.15 | 12.35 | 0.00 | - | 13 | 58 | 51.33% |
| TTD250620C00110000 | 2024-04-30 12:20PM EDT | 110.00 | 10.60 | 10.70 | 11.60 | 0.00 | - | 1 | 5 | 53.00% |
| TTD250620C00115000 | 2024-04-26 2:23PM EDT | 115.00 | 9.95 | 9.50 | 9.70 | 0.00 | - | 1 | 62 | 51.64% |
| TTD250620C00120000 | 2024-04-23 1:04PM EDT | 120.00 | 7.55 | 8.45 | 8.65 | 0.00 | - | 1 | 172 | 51.36% |
| TTD250620C00125000 | 2024-04-26 11:34AM EDT | 125.00 | 7.75 | 7.45 | 7.65 | 0.00 | - | 3 | 54 | 50.91% |
| TTD250620C00130000 | 2024-05-01 10:53AM EDT | 130.00 | 6.75 | 6.55 | 6.85 | +0.30 | +4.65% | 1 | 76 | 50.62% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620P00040000 | 2024-04-22 11:27AM EDT | 40.00 | 1.87 | 0.83 | 1.68 | 0.00 | - | 1 | 4 | 51.61% |
| TTD250620P00042500 | 2024-04-02 3:09PM EDT | 42.50 | 1.89 | 0.20 | 1.96 | 0.00 | - | 1 | 2 | 54.37% |
| TTD250620P00045000 | 2024-04-29 11:35AM EDT | 45.00 | 2.18 | 1.98 | 2.32 | 0.00 | - | 2 | 5 | 52.11% |
| TTD250620P00050000 | 2024-04-23 11:10AM EDT | 50.00 | 3.50 | 3.00 | 3.25 | 0.00 | - | 13 | 17 | 51.25% |
| TTD250620P00055000 | 2024-05-01 9:59AM EDT | 55.00 | 4.20 | 4.05 | 4.40 | -0.60 | -12.50% | 1 | 77 | 50.75% |
| TTD250620P00060000 | 2024-04-22 11:05AM EDT | 60.00 | 6.95 | 5.40 | 5.65 | 0.00 | - | 46 | 52 | 49.07% |
| TTD250620P00065000 | 2024-04-29 12:38PM EDT | 65.00 | 6.90 | 6.55 | 7.20 | 0.00 | - | 1 | 656 | 47.83% |
| TTD250620P00067500 | 2024-04-19 3:48PM EDT | 67.50 | 9.41 | 7.70 | 8.15 | 0.00 | - | 1 | 4 | 47.54% |
| TTD250620P00070000 | 2024-04-30 3:57PM EDT | 70.00 | 9.15 | 7.60 | 9.90 | 0.00 | - | 72 | 82 | 49.74% |
| TTD250620P00072500 | 2024-04-12 12:31PM EDT | 72.50 | 9.70 | 9.15 | 11.15 | 0.00 | - | 2 | 77 | 49.92% |
| TTD250620P00075000 | 2024-04-30 3:42PM EDT | 75.00 | 11.00 | 10.55 | 11.00 | 0.00 | - | 15 | 71 | 45.50% |
| TTD250620P00077500 | 2024-04-29 1:39PM EDT | 77.50 | 11.70 | 10.15 | 12.25 | 0.00 | - | 53 | 85 | 45.41% |
| TTD250620P00080000 | 2024-04-23 2:39PM EDT | 80.00 | 14.23 | 13.05 | 13.30 | 0.00 | - | 10 | 10 | 44.53% |
| TTD250620P00082500 | 2024-04-01 11:54AM EDT | 82.50 | 13.45 | 13.10 | 14.55 | 0.00 | - | - | 1 | 44.09% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 85.00 | 16.89 | 15.50 | 15.85 | 0.00 | - | 2 | 108 | 43.62% |
| TTD250620P00092500 | 2024-04-30 12:07PM EDT | 92.50 | 19.85 | 18.45 | 20.05 | 0.00 | - | 48 | 89 | 42.13% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 95.00 | 21.80 | 19.40 | 21.60 | 0.00 | - | 5 | 5 | 41.74% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 100.00 | 23.05 | 23.85 | 24.80 | 0.00 | - | - | 6 | 40.80% |
© 2024 Yahoo. All rights reserved.