The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00030000 | 2024-04-22 12:14PM EDT | 30.00 | 51.60 | 57.05 | 60.50 | 0.00 | - | 1 | 122 | 79.74% |
| TTD260116C00032500 | 2024-02-16 10:57AM EDT | 32.50 | 59.35 | 48.55 | 49.75 | 0.00 | - | 8 | 11 | 0.00% |
| TTD260116C00035000 | 2024-01-18 3:14PM EDT | 35.00 | 35.80 | 57.20 | 61.40 | 0.00 | - | 8 | 117 | 100.84% |
| TTD260116C00037500 | 2024-01-09 10:52AM EDT | 37.50 | 38.14 | 39.15 | 40.30 | 0.00 | - | 5 | 8 | 0.00% |
| TTD260116C00040000 | 2024-04-17 2:07PM EDT | 40.00 | 47.38 | 49.75 | 51.45 | 0.00 | - | 1 | 88 | 70.31% |
| TTD260116C00042500 | 2024-02-16 11:07AM EDT | 42.50 | 51.60 | 41.50 | 42.15 | 0.00 | - | 1 | 7 | 0.00% |
| TTD260116C00045000 | 2024-04-23 3:39PM EDT | 45.00 | 43.90 | 46.40 | 47.70 | 0.00 | - | 3 | 61 | 68.20% |
| TTD260116C00047500 | 2024-04-01 9:35AM EDT | 47.50 | 48.12 | 44.75 | 45.75 | 0.00 | - | 4 | 21 | 66.87% |
| TTD260116C00050000 | 2024-04-25 12:18PM EDT | 50.00 | 42.55 | 43.40 | 44.75 | 0.00 | - | 10 | 80 | 67.90% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 55.00 | 41.98 | 39.50 | 40.90 | 0.00 | - | 1 | 66 | 63.76% |
| TTD260116C00057500 | 2024-02-23 4:48PM EDT | 57.50 | 37.10 | 38.40 | 39.45 | 0.00 | - | 1 | 10 | 63.92% |
| TTD260116C00060000 | 2024-04-22 1:57PM EDT | 60.00 | 31.84 | 36.35 | 38.35 | 0.00 | - | 3 | 191 | 62.94% |
| TTD260116C00062500 | 2024-04-24 9:37AM EDT | 62.50 | 35.70 | 34.35 | 36.35 | 0.00 | - | 7 | 69 | 60.58% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 65.00 | 28.72 | 34.15 | 34.75 | 0.00 | - | 2 | 299 | 61.50% |
| TTD260116C00067500 | 2024-04-15 10:13AM EDT | 67.50 | 34.27 | 31.80 | 33.35 | 0.00 | - | 1 | 331 | 59.44% |
| TTD260116C00070000 | 2024-05-01 12:39PM EDT | 70.00 | 31.79 | 31.40 | 32.75 | -0.01 | -0.03% | 1 | 447 | 61.18% |
| TTD260116C00072500 | 2024-04-26 1:57PM EDT | 72.50 | 29.90 | 29.25 | 30.75 | 0.00 | - | 1 | 48 | 58.47% |
| TTD260116C00075000 | 2024-05-01 12:06PM EDT | 75.00 | 28.95 | 28.85 | 30.10 | +2.45 | +9.25% | 2 | 416 | 59.85% |
| TTD260116C00077500 | 2024-04-23 11:48AM EDT | 77.50 | 26.05 | 27.65 | 28.55 | 0.00 | - | 1 | 29 | 58.87% |
| TTD260116C00080000 | 2024-05-01 12:33PM EDT | 80.00 | 26.80 | 25.95 | 28.40 | +0.95 | +3.68% | 64 | 295 | 58.97% |
| TTD260116C00082500 | 2024-05-01 12:09PM EDT | 82.50 | 25.40 | 24.65 | 27.55 | +0.40 | +1.60% | 2 | 113 | 58.60% |
| TTD260116C00085000 | 2024-05-01 11:46AM EDT | 85.00 | 24.50 | 24.25 | 25.05 | +0.42 | +1.74% | 19 | 177 | 57.25% |
| TTD260116C00087500 | 2024-04-24 10:36AM EDT | 87.50 | 23.00 | 22.30 | 24.55 | 0.00 | - | 1 | 6 | 56.38% |
| TTD260116C00090000 | 2024-04-26 3:39PM EDT | 90.00 | 22.70 | 22.30 | 22.80 | 0.00 | - | 11 | 155 | 56.28% |
| TTD260116C00092500 | 2024-03-28 11:58AM EDT | 92.50 | 23.65 | 20.85 | 21.90 | 0.00 | - | 1 | 1 | 55.40% |
| TTD260116C00095000 | 2024-04-24 3:54PM EDT | 95.00 | 19.77 | 20.00 | 20.85 | -0.53 | -2.61% | 4 | 104 | 54.98% |
| TTD260116C00100000 | 2024-04-23 3:15PM EDT | 100.00 | 17.08 | 18.55 | 20.05 | 0.00 | - | 1 | 281 | 55.72% |
| TTD260116C00105000 | 2024-05-01 10:52AM EDT | 105.00 | 17.07 | 16.35 | 17.85 | +3.57 | +26.44% | 1 | 82 | 53.74% |
| TTD260116C00110000 | 2024-04-30 3:20PM EDT | 110.00 | 15.87 | 15.40 | 15.95 | 0.00 | - | 1 | 930 | 53.29% |
| TTD260116C00115000 | 2024-04-09 2:14PM EDT | 115.00 | 15.50 | 13.40 | 14.60 | 0.00 | - | 1 | 352 | 52.05% |
| TTD260116C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 11.80 | 11.90 | 13.35 | 0.00 | - | 100 | 496 | 51.25% |
| TTD260116C00125000 | 2024-04-25 10:04AM EDT | 125.00 | 10.35 | 11.40 | 12.20 | 0.00 | - | 1 | 594 | 51.52% |
| TTD260116C00130000 | 2024-04-30 12:20PM EDT | 130.00 | 10.60 | 10.55 | 11.20 | 0.00 | - | 1 | 14 | 51.38% |
| TTD260116C00135000 | 2024-04-30 9:53AM EDT | 135.00 | 9.96 | 9.80 | 11.20 | 0.00 | - | 2 | 15 | 52.37% |
| TTD260116C00140000 | 2024-04-29 12:42PM EDT | 140.00 | 9.19 | 8.75 | 9.40 | 0.00 | - | 7 | 440 | 50.68% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00030000 | 2024-04-22 10:22AM EDT | 30.00 | 1.35 | 0.90 | 2.61 | 0.00 | - | 1 | 147 | 61.17% |
| TTD260116P00032500 | 2024-02-20 12:33PM EDT | 32.50 | 1.80 | 0.67 | 2.80 | 0.00 | - | 4 | 11 | 56.78% |
| TTD260116P00035000 | 2024-04-08 9:30AM EDT | 35.00 | 2.25 | 1.80 | 1.98 | 0.00 | - | 2 | 163 | 54.19% |
| TTD260116P00037500 | 2024-04-17 3:12PM EDT | 37.50 | 2.50 | 1.83 | 2.51 | 0.00 | - | 67 | 446 | 52.62% |
| TTD260116P00040000 | 2024-04-11 10:21AM EDT | 40.00 | 2.64 | 2.55 | 2.76 | 0.00 | - | 2 | 244 | 52.30% |
| TTD260116P00042500 | 2024-03-19 11:10AM EDT | 42.50 | 3.59 | 2.87 | 3.60 | 0.00 | - | 40 | 99 | 52.20% |
| TTD260116P00045000 | 2024-04-23 1:37PM EDT | 45.00 | 3.85 | 2.93 | 3.80 | 0.00 | - | 4 | 1,429 | 51.69% |
| TTD260116P00047500 | 2024-04-25 12:17PM EDT | 47.50 | 4.35 | 3.60 | 4.30 | 0.00 | - | 2 | 167 | 50.65% |
| TTD260116P00050000 | 2024-04-22 3:53PM EDT | 50.00 | 5.60 | 3.95 | 5.55 | 0.00 | - | 2 | 105 | 52.68% |
| TTD260116P00055000 | 2024-04-30 12:15PM EDT | 55.00 | 6.08 | 5.80 | 6.20 | 0.00 | - | 8 | 473 | 48.40% |
| TTD260116P00057500 | 2024-04-22 9:30AM EDT | 57.50 | 8.05 | 6.60 | 7.05 | 0.00 | - | 5 | 14 | 48.13% |
| TTD260116P00060000 | 2024-04-22 3:54PM EDT | 60.00 | 8.90 | 7.25 | 8.35 | 0.00 | - | 2 | 1,902 | 49.15% |
| TTD260116P00062500 | 2024-04-29 10:46AM EDT | 62.50 | 8.40 | 8.05 | 9.05 | 0.00 | - | 1 | 475 | 48.00% |
| TTD260116P00065000 | 2024-04-30 3:20PM EDT | 65.00 | 10.49 | 8.90 | 9.50 | 0.00 | - | 1 | 212 | 46.04% |
| TTD260116P00067500 | 2024-04-15 10:13AM EDT | 67.50 | 10.70 | 10.05 | 11.65 | 0.00 | - | 1 | 13 | 48.90% |
| TTD260116P00070000 | 2024-04-22 10:09AM EDT | 70.00 | 13.00 | 10.05 | 11.50 | 0.00 | - | 2 | 544 | 45.08% |
| TTD260116P00072500 | 2024-03-25 3:18PM EDT | 72.50 | 11.85 | 11.85 | 13.10 | 0.00 | - | 5 | 9 | 46.00% |
| TTD260116P00075000 | 2024-05-01 11:49AM EDT | 75.00 | 13.45 | 12.60 | 14.50 | -0.35 | -2.54% | 1 | 274 | 46.21% |
| TTD260116P00077500 | 2024-03-19 10:32AM EDT | 77.50 | 16.65 | 14.75 | 16.65 | 0.00 | - | 1 | 1 | 48.14% |
| TTD260116P00080000 | 2024-04-08 12:07PM EDT | 80.00 | 15.58 | 15.25 | 15.95 | 0.00 | - | 1 | 152 | 42.90% |
| TTD260116P00082500 | 2024-04-01 12:58PM EDT | 82.50 | 16.10 | 16.30 | 17.15 | 0.00 | - | 1 | 34 | 42.29% |
| TTD260116P00085000 | 2024-04-30 3:20PM EDT | 85.00 | 19.20 | 17.95 | 19.40 | 0.00 | - | 1 | 69 | 44.05% |
| TTD260116P00090000 | 2024-04-26 1:39PM EDT | 90.00 | 20.85 | 20.30 | 21.15 | 0.00 | - | 3 | 78 | 40.78% |
| TTD260116P00095000 | 2024-04-30 12:54PM EDT | 95.00 | 24.55 | 23.55 | 24.65 | 0.00 | - | 7 | 61 | 41.16% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 100.00 | 27.65 | 26.25 | 27.25 | 0.00 | - | 60 | 104 | 39.11% |
| TTD260116P00105000 | 2024-04-30 12:55PM EDT | 105.00 | 30.95 | 29.60 | 30.45 | 0.00 | - | 33 | 33 | 38.02% |
| TTD260116P00110000 | 2024-04-17 11:02AM EDT | 110.00 | 35.37 | 31.30 | 34.35 | 0.00 | - | 20 | 41 | 38.18% |
| TTD260116P00115000 | 2024-03-22 12:54PM EDT | 115.00 | 36.25 | 40.80 | 43.45 | 0.00 | - | 3 | 104 | 50.15% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 120.00 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 39.55% |
| TTD260116P00125000 | 2024-04-17 10:44AM EDT | 125.00 | 46.98 | 43.95 | 46.25 | 0.00 | - | 1 | 13 | 37.29% |
© 2024 Yahoo. All rights reserved.