The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00060000 | 2024-04-19 1:41PM EDT | 2024-04-26 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240503C00060000 | 2024-04-09 2:24PM EDT | 2024-05-03 | 27.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240517C00060000 | 2024-04-18 10:19AM EDT | 2024-05-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TTD240621C00060000 | 2024-04-23 12:22PM EDT | 2024-06-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| TTD240719C00060000 | 2024-04-19 11:16AM EDT | 2024-07-19 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| TTD240816C00060000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TTD240920C00060000 | 2024-02-23 1:18PM EDT | 2024-09-20 | 26.67 | 28.65 | 28.95 | 0.00 | - | 1 | 111 | 79.39% |
| TTD241018C00060000 | 2024-04-19 12:42PM EDT | 2024-10-18 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TTD241220C00060000 | 2024-04-05 1:25PM EDT | 2024-12-20 | 32.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTD250117C00060000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 26.05 | 0.00 | 0.00 | 0.00 | - | 10 | 659 | 0.00% |
| TTD260116C00060000 | 2024-04-22 1:57PM EDT | 2026-01-16 | 31.84 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00060000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TTD240503P00060000 | 2024-04-19 11:41AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| TTD240510P00060000 | 2024-04-24 11:45AM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| TTD240517P00060000 | 2024-04-25 2:13PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| TTD240524P00060000 | 2024-04-23 2:05PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 25.00% |
| TTD240621P00060000 | 2024-04-24 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 978 | 25.00% |
| TTD240719P00060000 | 2024-04-24 9:50AM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 458 | 12.50% |
| TTD240816P00060000 | 2024-04-25 1:18PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| TTD240920P00060000 | 2024-04-15 3:40PM EDT | 2024-09-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 18 | 1,182 | 12.50% |
| TTD241018P00060000 | 2024-04-19 9:39AM EDT | 2024-10-18 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| TTD241220P00060000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 6.25% |
| TTD250117P00060000 | 2024-04-17 3:01PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4,039 | 6.25% |
| TTD250620P00060000 | 2024-04-22 11:05AM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 46 | 52 | 6.25% |
| TTD260116P00060000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,902 | 6.25% |
© 2024 Yahoo. All rights reserved.