The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00105000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 25.00% |
| TTD240517C00105000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,960 | 0 | 25.00% |
| TTD240524C00105000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240531C00105000 | 2024-05-06 1:02PM EDT | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240607C00105000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 1.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TTD240621C00105000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 6.25% |
| TTD240719C00105000 | 2024-05-06 1:21PM EDT | 2024-07-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTD240816C00105000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TTD240920C00105000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 6.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTD241018C00105000 | 2024-05-06 12:18PM EDT | 2024-10-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241220C00105000 | 2024-05-06 11:11AM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTD250117C00105000 | 2024-05-06 3:23PM EDT | 2025-01-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250620C00105000 | 2024-05-06 2:32PM EDT | 2025-06-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD260116C00105000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00105000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621P00105000 | 2024-03-26 1:02PM EDT | 2024-06-21 | 18.90 | 22.35 | 22.90 | 0.00 | - | 1 | 11 | 107.39% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 76.59% |
| TTD240920P00105000 | 2024-01-04 11:05AM EDT | 2024-09-20 | 37.20 | 35.90 | 36.40 | 0.00 | - | 5 | 6 | 123.16% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD241220P00105000 | 2024-04-04 10:46AM EDT | 2024-12-20 | 23.55 | 22.10 | 22.65 | 0.00 | - | 1 | 21 | 48.33% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116P00105000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 30.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.