The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00045000 | 2024-04-17 1:50PM EDT | 2024-06-21 | 36.57 | 43.65 | 44.30 | 0.00 | - | 2 | 68 | 105.37% |
| TTD240719C00045000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 44.10 | 43.90 | 44.50 | 0.00 | - | 1 | 5 | 92.09% |
| TTD240920C00045000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 40.90 | 44.50 | 45.20 | 0.00 | - | 1 | 9 | 80.86% |
| TTD250117C00045000 | 2024-04-23 11:34AM EDT | 2025-01-17 | 38.95 | 45.85 | 46.65 | 0.00 | - | 1 | 264 | 73.74% |
| TTD250620C00045000 | 2024-03-26 10:19AM EDT | 2025-06-20 | 48.00 | 40.55 | 42.55 | 0.00 | - | 1 | 1 | 0.00% |
| TTD260116C00045000 | 2024-04-23 3:39PM EDT | 2026-01-16 | 43.90 | 48.00 | 53.00 | 0.00 | - | 3 | 61 | 68.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00045000 | 2024-04-30 10:27AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 189.06% |
| TTD240517P00045000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.14 | +0.02 | +40.00% | 2 | 4 | 151.17% |
| TTD240531P00045000 | 2024-04-23 1:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 1 | 117.58% |
| TTD240621P00045000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.19 | 0.00 | - | 10 | 2,004 | 84.18% |
| TTD240719P00045000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.21 | 0.00 | - | 1 | 4,644 | 68.07% |
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 2024-08-16 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 70.56% |
| TTD240920P00045000 | 2024-04-19 12:13PM EDT | 2024-09-20 | 0.75 | 0.14 | 0.44 | 0.00 | - | 3 | 18 | 59.23% |
| TTD241018P00045000 | 2024-03-26 12:13PM EDT | 2024-10-18 | 0.50 | 0.42 | 0.72 | 0.00 | - | 3 | 3 | 61.52% |
| TTD241220P00045000 | 2024-04-19 3:48PM EDT | 2024-12-20 | 0.72 | 0.54 | 0.98 | -0.73 | -50.34% | 4 | 14 | 55.81% |
| TTD250117P00045000 | 2024-04-29 3:23PM EDT | 2025-01-17 | 1.07 | 0.62 | 0.95 | 0.00 | - | 5 | 618 | 53.08% |
| TTD250620P00045000 | 2024-04-29 11:35AM EDT | 2025-06-20 | 2.18 | 1.06 | 2.38 | 0.00 | - | 2 | 5 | 51.22% |
| TTD260116P00045000 | 2024-04-23 1:37PM EDT | 2026-01-16 | 3.85 | 2.79 | 3.60 | 0.00 | - | 4 | 1,429 | 50.56% |
© 2024 Yahoo. All rights reserved.