The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
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 | 28.50 | 31.45 | 0.00 | - | - | 0 | 691.80% |
| TTD240426C00060000 | 2024-04-26 12:32PM EDT | 60.00 | 25.19 | 24.75 | 25.50 | +7.36 | +41.28% | 1 | 2 | 285.94% |
| TTD240426C00065000 | 2024-04-18 10:33AM EDT | 65.00 | 16.38 | 19.85 | 20.25 | 0.00 | - | 30 | 30 | 286.33% |
| TTD240426C00069000 | 2024-04-24 9:44AM EDT | 69.00 | 16.51 | 15.90 | 16.65 | 0.00 | - | 25 | 132 | 238.67% |
| TTD240426C00070000 | 2024-04-23 9:52AM EDT | 70.00 | 9.35 | 14.65 | 15.25 | 0.00 | - | 20 | 21 | 218.75% |
| TTD240426C00072000 | 2024-04-26 12:10PM EDT | 72.00 | 13.25 | 12.90 | 13.25 | +1.80 | +15.72% | 3 | 4 | 192.58% |
| TTD240426C00073000 | 2024-04-25 3:35PM EDT | 73.00 | 10.19 | 11.75 | 12.20 | 0.00 | - | 1 | 73 | 166.80% |
| TTD240426C00074000 | 2024-04-23 10:02AM EDT | 74.00 | 5.58 | 10.80 | 11.20 | 0.00 | - | 140 | 212 | 154.69% |
| TTD240426C00075000 | 2024-04-26 10:04AM EDT | 75.00 | 10.48 | 9.95 | 10.35 | +7.38 | +238.06% | 3 | 169 | 127.34% |
| TTD240426C00076000 | 2024-04-24 1:45PM EDT | 76.00 | 8.32 | 8.80 | 9.20 | 0.00 | - | 8 | 213 | 130.08% |
| TTD240426C00077000 | 2024-04-26 10:13AM EDT | 77.00 | 8.35 | 7.75 | 8.20 | +2.10 | +33.60% | 12 | 422 | 117.58% |
| TTD240426C00078000 | 2024-04-26 2:26PM EDT | 78.00 | 7.01 | 6.80 | 7.85 | +1.68 | +31.52% | 13 | 314 | 126.17% |
| TTD240426C00079000 | 2024-04-26 2:43PM EDT | 79.00 | 6.06 | 5.90 | 6.25 | +1.96 | +47.80% | 6 | 659 | 101.56% |
| TTD240426C00080000 | 2024-04-26 2:52PM EDT | 80.00 | 4.94 | 4.95 | 5.25 | +1.44 | +41.14% | 51 | 562 | 53.13% |
| TTD240426C00081000 | 2024-04-26 10:45AM EDT | 81.00 | 4.40 | 3.85 | 4.60 | +1.65 | +60.00% | 85 | 1,007 | 71.29% |
| TTD240426C00082000 | 2024-04-26 2:57PM EDT | 82.00 | 3.05 | 2.85 | 3.20 | +1.29 | +73.30% | 957 | 1,664 | 54.69% |
| TTD240426C00083000 | 2024-04-26 2:42PM EDT | 83.00 | 2.07 | 1.80 | 2.19 | +0.87 | +72.50% | 261 | 854 | 39.84% |
| TTD240426C00084000 | 2024-04-26 2:51PM EDT | 84.00 | 1.02 | 0.95 | 1.24 | +0.16 | +18.60% | 223 | 1,380 | 29.69% |
| TTD240426C00085000 | 2024-04-26 2:59PM EDT | 85.00 | 0.20 | 0.19 | 0.25 | -0.45 | -69.23% | 1,229 | 2,032 | 11.33% |
| TTD240426C00086000 | 2024-04-26 2:57PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.36 | -97.30% | 436 | 1,101 | 14.06% |
| TTD240426C00087000 | 2024-04-26 2:05PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 676 | 1,297 | 21.88% |
| TTD240426C00088000 | 2024-04-26 2:50PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 473 | 3,906 | 31.25% |
| TTD240426C00089000 | 2024-04-26 12:00PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 13 | 383 | 47.66% |
| TTD240426C00090000 | 2024-04-26 1:49PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 20 | 1,310 | 53.13% |
| TTD240426C00091000 | 2024-04-26 10:34AM EDT | 91.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 258 | 59.38% |
| TTD240426C00092000 | 2024-04-25 10:07AM EDT | 92.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 232 | 81.25% |
| TTD240426C00093000 | 2024-04-25 12:50PM EDT | 93.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 615 | 90.63% |
| TTD240426C00094000 | 2024-04-25 12:41PM EDT | 94.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,321 | 89.06% |
| TTD240426C00095000 | 2024-04-25 3:39PM EDT | 95.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 39 | 220 | 81.25% |
| TTD240426C00096000 | 2024-04-25 3:33PM EDT | 96.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 341 | 116.41% |
| TTD240426C00097000 | 2024-04-26 12:52PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 25 | 106.25% |
| TTD240426C00098000 | 2024-04-26 2:14PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 6 | 98.44% |
| TTD240426C00099000 | 2024-04-22 10:56AM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 13 | 120.31% |
| TTD240426C00100000 | 2024-04-23 9:55AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 172 | 50.00% |
| TTD240426C00105000 | 2024-04-05 10:18AM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 185.94% |
| TTD240426C00110000 | 2024-03-28 3:57PM EDT | 110.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 220.31% |
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 | 0.11 | 0.00 | - | - | 1 | 442.19% |
| TTD240426P00060000 | 2024-04-15 3:55PM EDT | 60.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 303.13% |
| TTD240426P00065000 | 2024-04-19 11:40AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 237.50% |
| TTD240426P00069000 | 2024-04-23 2:59PM EDT | 69.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 125 | 153 | 190.63% |
| TTD240426P00070000 | 2024-04-26 9:40AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 4 | 84 | 179.69% |
| TTD240426P00071000 | 2024-04-24 1:27PM EDT | 71.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 154 | 168.75% |
| TTD240426P00072000 | 2024-04-25 12:40PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 266 | 118.75% |
| TTD240426P00073000 | 2024-04-25 1:51PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 233 | 123.44% |
| TTD240426P00074000 | 2024-04-25 1:12PM EDT | 74.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 12 | 171 | 134.38% |
| TTD240426P00075000 | 2024-04-26 2:30PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 3 | 481 | 123.44% |
| TTD240426P00076000 | 2024-04-26 2:48PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 648 | 90.63% |
| TTD240426P00077000 | 2024-04-26 2:58PM EDT | 77.00 | 0.05 | 0.00 | 0.09 | -0.05 | -33.33% | 30 | 1,233 | 99.61% |
| TTD240426P00078000 | 2024-04-26 9:55AM EDT | 78.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 7 | 1,196 | 90.63% |
| TTD240426P00079000 | 2024-04-26 12:41PM EDT | 79.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 29 | 1,032 | 62.50% |
| TTD240426P00080000 | 2024-04-26 2:54PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 74 | 1,086 | 53.13% |
| TTD240426P00081000 | 2024-04-26 2:06PM EDT | 81.00 | 0.02 | 0.00 | 0.02 | -0.42 | -95.45% | 40 | 1,302 | 48.44% |
| TTD240426P00082000 | 2024-04-26 2:12PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | -0.72 | -97.30% | 656 | 1,816 | 40.63% |
| TTD240426P00083000 | 2024-04-26 2:55PM EDT | 83.00 | 0.02 | 0.00 | 0.02 | -1.15 | -98.29% | 100 | 583 | 27.34% |
| TTD240426P00084000 | 2024-04-26 2:46PM EDT | 84.00 | 0.03 | 0.01 | 0.03 | -1.57 | -98.12% | 58 | 345 | 17.77% |
| TTD240426P00085000 | 2024-04-26 2:58PM EDT | 85.00 | 0.13 | 0.08 | 0.13 | -2.20 | -94.42% | 159 | 538 | 9.67% |
| TTD240426P00086000 | 2024-04-26 2:53PM EDT | 86.00 | 1.07 | 0.79 | 1.27 | -2.01 | -65.26% | 87 | 259 | 40.63% |
| TTD240426P00087000 | 2024-04-26 2:58PM EDT | 87.00 | 2.04 | 1.68 | 2.08 | -2.11 | -50.84% | 24 | 65 | 43.36% |
| TTD240426P00088000 | 2024-04-25 10:08AM EDT | 88.00 | 7.45 | 2.78 | 3.15 | 0.00 | - | 2 | 14 | 64.06% |
| TTD240426P00089000 | 2024-04-26 9:42AM EDT | 89.00 | 4.32 | 3.75 | 4.25 | -1.28 | -22.86% | 1 | 17 | 59.38% |
| TTD240426P00090000 | 2024-04-19 2:19PM EDT | 90.00 | 12.25 | 4.30 | 5.10 | 0.00 | - | 1 | 4 | 84.77% |
| TTD240426P00092000 | 2024-04-16 2:14PM EDT | 92.00 | 9.95 | 6.45 | 7.15 | 0.00 | - | 1 | 0 | 114.45% |
| TTD240426P00095000 | 2024-04-12 2:12PM EDT | 95.00 | 9.40 | 9.80 | 10.25 | 0.00 | - | 4 | 0 | 125.78% |
© 2024 Yahoo. All rights reserved.