The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:47.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00047500 | 2024-03-15 11:29AM EDT | 2024-05-17 | 30.67 | 38.85 | 39.45 | 0.00 | - | - | 4 | 0.00% |
| TTD240621C00047500 | 2024-02-02 12:38PM EDT | 2024-06-21 | 24.40 | 37.05 | 38.00 | 0.00 | - | 5 | 28 | 0.00% |
| TTD240719C00047500 | 2024-02-16 11:06AM EDT | 2024-07-19 | 40.22 | 30.30 | 31.60 | 0.00 | - | 1 | 16 | 0.00% |
| TTD240920C00047500 | 2024-01-17 12:39PM EDT | 2024-09-20 | 20.35 | 43.30 | 44.45 | 0.00 | - | 2 | 3 | 104.94% |
| TTD260116C00047500 | 2024-04-01 9:35AM EDT | 2026-01-16 | 48.12 | 44.75 | 45.75 | 0.00 | - | 4 | 21 | 56.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00047500 | 2024-04-22 2:27PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.05 | 0.00 | - | 5 | 35 | 116.41% |
| TTD240621P00047500 | 2024-05-01 3:10PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 27 | 75.78% |
| TTD240719P00047500 | 2024-04-23 1:47PM EDT | 2024-07-19 | 0.20 | 0.02 | 0.20 | 0.00 | - | 4 | 1,053 | 61.72% |
| TTD240920P00047500 | 2024-04-25 11:38AM EDT | 2024-09-20 | 0.62 | 0.33 | 0.59 | 0.00 | - | 6 | 190 | 58.74% |
| TTD241018P00047500 | 2024-04-26 10:29AM EDT | 2024-10-18 | 0.61 | 0.37 | 0.64 | 0.00 | - | 1 | 2 | 54.69% |
| TTD241220P00047500 | 2024-04-19 11:55AM EDT | 2024-12-20 | 1.65 | 1.00 | 1.08 | 0.00 | - | 1 | 5 | 54.98% |
| TTD250117P00047500 | 2024-03-26 10:13AM EDT | 2025-01-17 | 1.27 | 1.48 | 1.75 | 0.00 | - | 1 | 1 | 58.36% |
| TTD260116P00047500 | 2024-04-25 12:17PM EDT | 2026-01-16 | 4.35 | 3.80 | 4.05 | 0.00 | - | 2 | 167 | 50.38% |
© 2024 Yahoo. All rights reserved.