The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 30.93 | 38.25 | 39.45 | 0.00 | - | 4 | 6 | 164.26% |
| TTD240621C00050000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 29.48 | 37.00 | 39.35 | 0.00 | - | 2 | 157 | 105.96% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 2024-07-19 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240920C00050000 | 2024-02-16 2:15PM EDT | 2024-09-20 | 42.60 | 29.30 | 29.70 | 0.00 | - | 2 | 125 | 0.00% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 2024-10-18 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 42.19% |
| TTD250117C00050000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 37.95 | 40.55 | 42.30 | 0.00 | - | 8 | 577 | 66.02% |
| TTD250620C00050000 | 2024-05-02 12:40PM EDT | 2025-06-20 | 43.25 | 43.75 | 44.70 | 0.00 | - | 100 | 101 | 67.93% |
| TTD260116C00050000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 44.96 | 44.80 | 49.40 | 0.00 | - | 2 | 82 | 66.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00050000 | 2024-04-30 11:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 165.63% |
| TTD240517P00050000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 6 | 139.06% |
| TTD240621P00050000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.10 | +0.03 | +42.86% | 2 | 2,188 | 67.77% |
| TTD240719P00050000 | 2024-04-18 11:35AM EDT | 2024-07-19 | 0.30 | 0.03 | 0.19 | 0.00 | - | 2 | 4,564 | 59.18% |
| TTD240816P00050000 | 2024-04-22 10:40AM EDT | 2024-08-16 | 0.78 | 0.16 | 0.43 | 0.00 | - | 20 | 33 | 59.38% |
| TTD240920P00050000 | 2024-05-01 3:16PM EDT | 2024-09-20 | 0.60 | 0.39 | 0.66 | 0.00 | - | 4 | 566 | 57.47% |
| TTD241018P00050000 | 2024-04-23 10:41AM EDT | 2024-10-18 | 1.05 | 0.43 | 0.72 | 0.00 | - | 2 | 53 | 53.42% |
| TTD241220P00050000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 2.26 | 1.03 | 1.28 | 0.00 | - | 5 | 36 | 53.61% |
| TTD250117P00050000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 1.50 | 1.25 | 1.42 | 0.00 | - | 6 | 616 | 52.59% |
| TTD250620P00050000 | 2024-04-23 11:10AM EDT | 2025-06-20 | 3.50 | 1.79 | 2.90 | 0.00 | - | 13 | 17 | 52.67% |
| TTD260116P00050000 | 2024-05-03 11:59AM EDT | 2026-01-16 | 4.35 | 3.45 | 4.55 | -0.67 | -13.35% | 1 | 106 | 50.64% |
© 2024 Yahoo. All rights reserved.