The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00055000 | 2024-04-09 1:28PM EDT | 55.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240426C00060000 | 2024-04-19 1:41PM EDT | 60.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240426C00065000 | 2024-04-18 10:33AM EDT | 65.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TTD240426C00069000 | 2024-04-24 9:44AM EDT | 69.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TTD240426C00070000 | 2024-04-23 9:52AM EDT | 70.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD240426C00072000 | 2024-04-22 1:22PM EDT | 72.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240426C00073000 | 2024-04-22 3:05PM EDT | 73.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240426C00074000 | 2024-04-23 10:02AM EDT | 74.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| TTD240426C00075000 | 2024-04-22 12:51PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TTD240426C00076000 | 2024-04-24 1:45PM EDT | 76.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240426C00077000 | 2024-04-24 1:48PM EDT | 77.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240426C00078000 | 2024-04-24 3:58PM EDT | 78.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TTD240426C00079000 | 2024-04-24 2:08PM EDT | 79.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TTD240426C00080000 | 2024-04-24 3:29PM EDT | 80.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TTD240426C00081000 | 2024-04-24 1:40PM EDT | 81.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| TTD240426C00082000 | 2024-04-24 2:23PM EDT | 82.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TTD240426C00083000 | 2024-04-24 3:59PM EDT | 83.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| TTD240426C00084000 | 2024-04-24 3:59PM EDT | 84.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 1.56% |
| TTD240426C00085000 | 2024-04-24 3:58PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,799 | 0 | 6.25% |
| TTD240426C00086000 | 2024-04-24 3:59PM EDT | 86.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 12.50% |
| TTD240426C00087000 | 2024-04-24 3:59PM EDT | 87.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 12.50% |
| TTD240426C00088000 | 2024-04-24 3:58PM EDT | 88.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,338 | 0 | 12.50% |
| TTD240426C00089000 | 2024-04-24 3:56PM EDT | 89.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| TTD240426C00090000 | 2024-04-24 3:55PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,385 | 0 | 25.00% |
| TTD240426C00091000 | 2024-04-24 2:46PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| TTD240426C00092000 | 2024-04-24 2:19PM EDT | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| TTD240426C00093000 | 2024-04-24 2:22PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| TTD240426C00094000 | 2024-04-24 9:41AM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240426C00095000 | 2024-04-24 1:50PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD240426C00096000 | 2024-04-24 3:00PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| TTD240426C00097000 | 2024-04-23 10:49AM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240426C00098000 | 2024-04-16 1:07PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD240426C00099000 | 2024-04-22 10:56AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TTD240426C00100000 | 2024-04-23 9:55AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TTD240426C00105000 | 2024-04-05 10:18AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD240426C00110000 | 2024-03-28 3:57PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00050000 | 2024-04-15 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD240426P00060000 | 2024-04-15 3:55PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240426P00065000 | 2024-04-19 11:40AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240426P00069000 | 2024-04-23 2:59PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| TTD240426P00070000 | 2024-04-22 1:52PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| TTD240426P00071000 | 2024-04-24 1:27PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TTD240426P00072000 | 2024-04-24 2:06PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TTD240426P00073000 | 2024-04-24 3:32PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TTD240426P00074000 | 2024-04-24 3:46PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD240426P00075000 | 2024-04-24 3:11PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TTD240426P00076000 | 2024-04-24 2:27PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| TTD240426P00077000 | 2024-04-24 3:57PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| TTD240426P00078000 | 2024-04-24 3:58PM EDT | 78.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| TTD240426P00079000 | 2024-04-24 3:18PM EDT | 79.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 25.00% |
| TTD240426P00080000 | 2024-04-24 3:58PM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| TTD240426P00081000 | 2024-04-24 3:59PM EDT | 81.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 12.50% |
| TTD240426P00082000 | 2024-04-24 3:50PM EDT | 82.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,964 | 0 | 6.25% |
| TTD240426P00083000 | 2024-04-24 3:56PM EDT | 83.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 3.13% |
| TTD240426P00084000 | 2024-04-24 3:51PM EDT | 84.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| TTD240426P00085000 | 2024-04-24 3:09PM EDT | 85.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| TTD240426P00086000 | 2024-04-24 3:35PM EDT | 86.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TTD240426P00087000 | 2024-04-24 2:23PM EDT | 87.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TTD240426P00088000 | 2024-04-23 3:40PM EDT | 88.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240426P00089000 | 2024-04-24 11:49AM EDT | 89.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240426P00090000 | 2024-04-19 2:19PM EDT | 90.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240426P00092000 | 2024-04-16 2:14PM EDT | 92.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240426P00095000 | 2024-04-12 2:12PM EDT | 95.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.