The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00100000 | 2024-04-29 10:02AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 67.97% |
| TTD240510C00100000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 0.96 | 0.87 | 0.94 | 0.00 | - | 125 | 593 | 88.72% |
| TTD240517C00100000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 1.20 | 1.09 | 1.22 | +0.05 | +4.35% | 8 | 2,301 | 74.95% |
| TTD240524C00100000 | 2024-04-29 1:24PM EDT | 2024-05-24 | 1.54 | 1.31 | 1.52 | 0.00 | - | 3 | 64 | 68.16% |
| TTD240531C00100000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 1.54 | 1.40 | 1.68 | 0.00 | - | 17 | 108 | 62.09% |
| TTD240621C00100000 | 2024-04-29 3:34PM EDT | 2024-06-21 | 2.01 | 1.94 | 2.02 | 0.00 | - | 349 | 2,779 | 53.03% |
| TTD240719C00100000 | 2024-04-30 9:46AM EDT | 2024-07-19 | 2.82 | 2.60 | 2.77 | -0.40 | -12.42% | 2 | 343 | 49.27% |
| TTD240816C00100000 | 2024-04-29 10:33AM EDT | 2024-08-16 | 4.81 | 4.55 | 4.70 | 0.00 | - | 16 | 390 | 54.15% |
| TTD240920C00100000 | 2024-04-29 3:20PM EDT | 2024-09-20 | 5.50 | 5.45 | 5.55 | 0.00 | - | 4 | 2,178 | 51.64% |
| TTD241018C00100000 | 2024-04-29 11:27AM EDT | 2024-10-18 | 6.20 | 6.05 | 6.20 | 0.00 | - | 3 | 234 | 50.14% |
| TTD241220C00100000 | 2024-04-29 1:14PM EDT | 2024-12-20 | 8.75 | 8.40 | 8.60 | 0.00 | - | 1 | 99 | 52.06% |
| TTD250117C00100000 | 2024-04-29 3:25PM EDT | 2025-01-17 | 9.10 | 9.05 | 9.20 | 0.00 | - | 90 | 4,112 | 51.45% |
| TTD250620C00100000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 14.33 | 12.15 | 13.75 | 0.00 | - | 3 | 19 | 51.61% |
| TTD260116C00100000 | 2024-04-23 3:15PM EDT | 2026-01-16 | 17.08 | 18.25 | 18.90 | 0.00 | - | 1 | 281 | 54.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00100000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 22.60 | 15.30 | 16.15 | 0.00 | - | - | 2 | 93.75% |
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 23.10 | 16.50 | 17.10 | 0.00 | - | 5 | 54 | 66.46% |
| TTD240621P00100000 | 2024-03-26 10:46AM EDT | 2024-06-21 | 15.69 | 19.40 | 20.00 | 0.00 | - | 3 | 67 | 69.41% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 17.90 | 17.55 | 18.05 | 0.00 | - | 3 | 27 | 43.37% |
| TTD240816P00100000 | 2024-04-11 12:32PM EDT | 2024-08-16 | 17.58 | 19.00 | 19.40 | 0.00 | - | - | 1 | 46.51% |
| TTD240920P00100000 | 2024-04-18 12:06PM EDT | 2024-09-20 | 22.01 | 19.60 | 19.90 | 0.00 | - | 3 | 8 | 43.20% |
| TTD241018P00100000 | 2024-04-26 12:22PM EDT | 2024-10-18 | 19.40 | 19.85 | 20.30 | 0.00 | - | 1 | 19 | 41.49% |
| TTD241220P00100000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 23.95 | 21.45 | 21.65 | 0.00 | - | - | 8 | 40.98% |
| TTD250117P00100000 | 2024-04-03 11:35AM EDT | 2025-01-17 | 20.45 | 21.75 | 22.05 | 0.00 | - | 21 | 554 | 40.23% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 23.05 | 24.70 | 0.00 | - | - | 6 | 39.64% |
| TTD260116P00100000 | 2024-04-05 1:17PM EDT | 2026-01-16 | 26.00 | 27.00 | 28.55 | 0.00 | - | 25 | 49 | 41.17% |
© 2024 Yahoo. All rights reserved.