The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00115000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240517C00115000 | 2024-05-03 11:03AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240524C00115000 | 2024-04-22 9:48AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240531C00115000 | 2024-05-02 1:31PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240607C00115000 | 2024-04-26 11:57AM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240621C00115000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TTD240719C00115000 | 2024-05-03 10:10AM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240816C00115000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240920C00115000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD241018C00115000 | 2024-04-29 3:41PM EDT | 2024-10-18 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241220C00115000 | 2024-04-26 11:52AM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TTD250117C00115000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250620C00115000 | 2024-05-03 12:53PM EDT | 2025-06-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD260116C00115000 | 2024-04-09 2:14PM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 2024-05-17 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621P00115000 | 2024-02-29 1:39PM EDT | 2024-06-21 | 30.15 | 27.70 | 28.95 | 0.00 | - | 92 | 0 | 69.58% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 2024-07-19 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 75.27% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 35.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD241220P00115000 | 2024-04-18 1:33PM EDT | 2024-12-20 | 36.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250117P00115000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 35.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD260116P00115000 | 2024-03-22 12:54PM EDT | 2026-01-16 | 36.25 | 40.80 | 43.45 | 0.00 | - | 3 | 104 | 52.05% |
© 2024 Yahoo. All rights reserved.