The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00125000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.11 | 0.00 | - | 109 | 886 | 83.20% |
| TTD240621C00125000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 0.22 | 0.11 | 0.30 | -0.08 | -26.67% | 1 | 107 | 52.73% |
| TTD240719C00125000 | 2024-04-17 3:44PM EDT | 2024-07-19 | 0.40 | 0.41 | 0.66 | 0.00 | - | 2 | 6 | 48.83% |
| TTD240816C00125000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 1.85 | 1.56 | 1.62 | 0.00 | - | 1 | 19 | 52.00% |
| TTD240920C00125000 | 2024-05-07 2:27PM EDT | 2024-09-20 | 2.30 | 2.17 | 2.22 | -0.19 | -7.63% | 1 | 120 | 49.62% |
| TTD241018C00125000 | 2024-05-07 11:56AM EDT | 2024-10-18 | 3.05 | 2.63 | 2.72 | +0.12 | +4.10% | 12 | 30 | 48.34% |
| TTD241220C00125000 | 2024-05-07 1:17PM EDT | 2024-12-20 | 4.80 | 4.45 | 4.60 | -0.25 | -4.95% | 1 | 86 | 49.92% |
| TTD250117C00125000 | 2024-05-07 11:13AM EDT | 2025-01-17 | 5.55 | 4.90 | 5.05 | 0.00 | - | 13 | 1,589 | 48.94% |
| TTD250620C00125000 | 2024-05-06 10:42AM EDT | 2025-06-20 | 9.23 | 8.00 | 9.25 | 0.00 | - | 3 | 106 | 51.04% |
| TTD260116C00125000 | 2024-05-01 3:30PM EDT | 2026-01-16 | 12.75 | 12.55 | 14.70 | 0.00 | - | 4 | 590 | 51.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 2024-06-21 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 161.26% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 2024-10-18 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 52.95% |
| TTD241220P00125000 | 2024-04-23 2:54PM EDT | 2024-12-20 | 44.25 | 36.90 | 37.45 | 0.00 | - | 9 | 9 | 37.78% |
| TTD250117P00125000 | 2024-04-18 11:29AM EDT | 2025-01-17 | 44.45 | 37.05 | 37.85 | 0.00 | - | 24 | 26 | 37.72% |
| TTD260116P00125000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 46.98 | 40.90 | 44.00 | 0.00 | - | 1 | 13 | 40.16% |
© 2024 Yahoo. All rights reserved.