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 | 28.50 | 31.40 | 0.00 | - | - | 0 | 453.91% |
| TTD240426C00060000 | 2024-04-26 12:32PM EDT | 60.00 | 25.19 | 23.65 | 25.15 | +7.36 | +41.28% | 1 | 2 | 426.95% |
| TTD240426C00065000 | 2024-04-18 10:33AM EDT | 65.00 | 16.38 | 18.55 | 20.15 | 0.00 | - | 30 | 30 | 344.92% |
| TTD240426C00069000 | 2024-04-24 9:44AM EDT | 69.00 | 16.51 | 14.55 | 16.15 | 0.00 | - | 25 | 132 | 281.84% |
| TTD240426C00070000 | 2024-04-23 9:52AM EDT | 70.00 | 9.35 | 13.55 | 15.05 | 0.00 | - | 20 | 21 | 249.41% |
| TTD240426C00072000 | 2024-04-26 12:10PM EDT | 72.00 | 13.25 | 12.50 | 13.15 | +1.80 | +15.72% | 3 | 4 | 171.09% |
| TTD240426C00073000 | 2024-04-26 3:52PM EDT | 73.00 | 12.43 | 10.65 | 12.15 | +2.24 | +21.98% | 70 | 73 | 220.31% |
| TTD240426C00074000 | 2024-04-26 3:57PM EDT | 74.00 | 11.17 | 9.60 | 11.05 | +5.59 | +100.18% | 210 | 212 | 191.02% |
| TTD240426C00075000 | 2024-04-26 3:25PM EDT | 75.00 | 10.14 | 8.65 | 10.10 | +7.04 | +227.10% | 73 | 169 | 183.40% |
| TTD240426C00076000 | 2024-04-26 3:58PM EDT | 76.00 | 8.93 | 8.05 | 9.05 | +0.61 | +7.33% | 60 | 213 | 161.72% |
| TTD240426C00077000 | 2024-04-26 3:58PM EDT | 77.00 | 7.87 | 6.70 | 8.05 | +1.62 | +25.92% | 115 | 422 | 147.27% |
| TTD240426C00078000 | 2024-04-26 3:07PM EDT | 78.00 | 7.05 | 5.90 | 7.10 | +1.72 | +32.27% | 14 | 314 | 138.28% |
| TTD240426C00079000 | 2024-04-26 3:46PM EDT | 79.00 | 5.90 | 5.65 | 6.00 | +1.80 | +43.90% | 418 | 659 | 85.94% |
| TTD240426C00080000 | 2024-04-26 3:57PM EDT | 80.00 | 4.93 | 3.70 | 5.00 | +1.43 | +40.86% | 347 | 562 | 97.07% |
| TTD240426C00081000 | 2024-04-26 3:34PM EDT | 81.00 | 4.05 | 2.49 | 3.95 | +1.30 | +47.27% | 90 | 1,007 | 76.76% |
| TTD240426C00082000 | 2024-04-26 3:56PM EDT | 82.00 | 3.08 | 2.50 | 3.05 | +1.32 | +75.00% | 1,278 | 1,664 | 70.90% |
| TTD240426C00083000 | 2024-04-26 3:59PM EDT | 83.00 | 1.99 | 1.54 | 1.97 | +0.79 | +65.83% | 327 | 854 | 47.66% |
| TTD240426C00084000 | 2024-04-26 3:58PM EDT | 84.00 | 0.90 | 0.57 | 1.02 | +0.04 | +4.65% | 818 | 1,380 | 33.20% |
| TTD240426C00085000 | 2024-04-26 3:57PM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.64 | -98.46% | 1,941 | 2,032 | 6.74% |
| TTD240426C00086000 | 2024-04-26 3:55PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 448 | 1,101 | 15.63% |
| TTD240426C00087000 | 2024-04-26 3:51PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 680 | 1,297 | 25.00% |
| TTD240426C00088000 | 2024-04-26 2:50PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 473 | 3,906 | 34.38% |
| TTD240426C00089000 | 2024-04-26 9:55AM EDT | 89.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 13 | 383 | 42.97% |
| TTD240426C00090000 | 2024-04-26 1:49PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 20 | 1,310 | 56.25% |
| TTD240426C00091000 | 2024-04-26 10:34AM EDT | 91.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 258 | 62.50% |
| TTD240426C00092000 | 2024-04-25 10:07AM EDT | 92.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 232 | 85.16% |
| TTD240426C00093000 | 2024-04-25 12:50PM EDT | 93.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 615 | 94.53% |
| TTD240426C00094000 | 2024-04-25 12:41PM EDT | 94.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 1,321 | 106.25% |
| 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 | 120.31% |
| TTD240426C00097000 | 2024-04-26 12:52PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 25 | 109.38% |
| TTD240426C00098000 | 2024-04-26 2:14PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 5 | 6 | 115.63% |
| TTD240426C00099000 | 2024-04-22 10:56AM EDT | 99.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 12 | 13 | 148.44% |
| 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 | 0.12 | 0.00 | - | 5 | 6 | 193.75% |
| TTD240426C00110000 | 2024-03-28 3:57PM EDT | 110.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 5 | 5 | 228.91% |
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 | 0.36 | 0.00 | - | - | 1 | 521.88% |
| TTD240426P00060000 | 2024-04-15 3:55PM EDT | 60.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 317.19% |
| TTD240426P00065000 | 2024-04-19 11:40AM EDT | 65.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 10 | 24 | 289.06% |
| TTD240426P00069000 | 2024-04-23 2:59PM EDT | 69.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 125 | 153 | 192.97% |
| TTD240426P00070000 | 2024-04-26 9:40AM EDT | 70.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 4 | 84 | 181.25% |
| TTD240426P00071000 | 2024-04-24 1:27PM EDT | 71.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 40 | 154 | 169.53% |
| TTD240426P00072000 | 2024-04-25 12:40PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 266 | 115.63% |
| TTD240426P00073000 | 2024-04-25 1:51PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 233 | 120.31% |
| TTD240426P00074000 | 2024-04-25 1:12PM EDT | 74.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 12 | 171 | 135.16% |
| TTD240426P00075000 | 2024-04-26 2:30PM EDT | 75.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 3 | 481 | 124.22% |
| TTD240426P00076000 | 2024-04-26 2:57PM EDT | 76.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 648 | 90.63% |
| TTD240426P00077000 | 2024-04-26 2:58PM EDT | 77.00 | 0.05 | 0.00 | 0.12 | -0.05 | -50.00% | 32 | 1,233 | 101.17% |
| TTD240426P00078000 | 2024-04-26 3:27PM EDT | 78.00 | 0.06 | 0.00 | 0.12 | -0.03 | -33.33% | 9 | 1,196 | 89.84% |
| TTD240426P00079000 | 2024-04-26 3:36PM EDT | 79.00 | 0.04 | 0.00 | 0.03 | -0.12 | -75.00% | 30 | 1,032 | 62.50% |
| TTD240426P00080000 | 2024-04-26 3:56PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 76 | 1,086 | 50.00% |
| TTD240426P00081000 | 2024-04-26 3:45PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | -0.42 | -95.45% | 45 | 1,302 | 47.66% |
| TTD240426P00082000 | 2024-04-26 3:05PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | -0.72 | -97.30% | 657 | 1,816 | 36.72% |
| TTD240426P00083000 | 2024-04-26 3:33PM EDT | 83.00 | 0.01 | 0.00 | 0.12 | -1.16 | -99.15% | 196 | 583 | 37.11% |
| TTD240426P00084000 | 2024-04-26 3:09PM EDT | 84.00 | 0.01 | 0.00 | 0.14 | -1.59 | -99.37% | 64 | 345 | 22.95% |
| TTD240426P00085000 | 2024-04-26 3:58PM EDT | 85.00 | 0.16 | 0.07 | 0.43 | -2.17 | -93.13% | 252 | 538 | 15.43% |
| TTD240426P00086000 | 2024-04-26 3:34PM EDT | 86.00 | 0.86 | 1.00 | 1.86 | -2.22 | -72.08% | 99 | 259 | 62.31% |
| TTD240426P00087000 | 2024-04-26 3:51PM EDT | 87.00 | 2.07 | 1.40 | 2.57 | -2.08 | -50.12% | 26 | 65 | 59.96% |
| TTD240426P00088000 | 2024-04-25 10:08AM EDT | 88.00 | 7.45 | 1.55 | 4.40 | 0.00 | - | 2 | 14 | 134.38% |
| TTD240426P00089000 | 2024-04-26 9:42AM EDT | 89.00 | 4.32 | 2.71 | 5.45 | -1.28 | -22.86% | 1 | 17 | 155.27% |
| TTD240426P00090000 | 2024-04-19 2:19PM EDT | 90.00 | 12.25 | 4.85 | 5.50 | 0.00 | - | 1 | 4 | 94.14% |
| TTD240426P00092000 | 2024-04-26 3:37PM EDT | 92.00 | 6.95 | 6.85 | 7.50 | -3.00 | -30.15% | 1 | 0 | 117.77% |
| TTD240426P00095000 | 2024-04-12 2:12PM EDT | 95.00 | 9.40 | 9.00 | 12.00 | 0.00 | - | 4 | 0 | 150.39% |
© 2024 Yahoo. All rights reserved.