The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00110000 | 2024-04-01 10:08AM EDT | 2024-05-03 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 10 | 293.16% |
| TTD240510C00110000 | 2024-05-02 1:54PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TTD240517C00110000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| TTD240524C00110000 | 2024-05-02 12:42PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TTD240531C00110000 | 2024-04-23 12:41PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240621C00110000 | 2024-05-02 3:10PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TTD240719C00110000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TTD240816C00110000 | 2024-05-02 1:33PM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTD240920C00110000 | 2024-05-02 11:44AM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TTD241018C00110000 | 2024-05-01 12:13PM EDT | 2024-10-18 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241220C00110000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 6.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD250117C00110000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TTD250620C00110000 | 2024-05-02 10:31AM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD260116C00110000 | 2024-05-02 10:06AM EDT | 2026-01-16 | 16.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00110000 | 2024-04-08 1:07PM EDT | 2024-05-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TTD240621P00110000 | 2024-03-06 1:04PM EDT | 2024-06-21 | 28.30 | 24.65 | 25.10 | 0.00 | - | 9 | 19 | 72.33% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 2024-07-19 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 59.85% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 2024-08-16 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 50.02% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD250117P00110000 | 2024-04-08 1:35PM EDT | 2025-01-17 | 28.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116P00110000 | 2024-04-17 11:02AM EDT | 2026-01-16 | 35.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.