The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419C00065000 | 2024-04-18 1:12PM EDT | 2024-04-19 | 15.87 | 14.75 | 16.25 | -1.07 | -6.32% | 3 | 415 | 213.48% |
| TTD240426C00065000 | 2024-04-18 10:32AM EDT | 2024-04-26 | 16.38 | 14.55 | 15.95 | -5.32 | -24.52% | 30 | 30 | 78.71% |
| TTD240517C00065000 | 2024-04-17 1:02PM EDT | 2024-05-17 | 16.95 | 16.80 | 17.05 | 0.00 | - | 2 | 4 | 71.92% |
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 2024-05-24 | 22.85 | 16.50 | 17.65 | 0.00 | - | 1 | 1 | 67.58% |
| TTD240621C00065000 | 2024-04-18 1:44PM EDT | 2024-06-21 | 17.82 | 17.65 | 18.20 | -0.78 | -4.19% | 1 | 916 | 61.67% |
| TTD240719C00065000 | 2024-04-18 1:12PM EDT | 2024-07-19 | 18.55 | 18.30 | 18.70 | -0.01 | -0.05% | 3 | 32 | 57.01% |
| TTD240816C00065000 | 2024-03-01 10:52AM EDT | 2024-08-16 | 23.70 | 24.90 | 26.90 | 0.00 | - | 1 | 1 | 102.33% |
| TTD240920C00065000 | 2024-03-08 11:49AM EDT | 2024-09-20 | 23.30 | 24.75 | 26.00 | 0.00 | - | 1 | 150 | 87.01% |
| TTD241220C00065000 | 2024-03-14 3:55PM EDT | 2024-12-20 | 21.10 | 27.95 | 28.75 | 0.00 | - | 3 | 3 | 83.11% |
| TTD250117C00065000 | 2024-04-16 1:51PM EDT | 2025-01-17 | 24.88 | 23.25 | 24.30 | 0.00 | - | 1 | 865 | 58.35% |
| TTD250620C00065000 | 2024-04-16 10:36AM EDT | 2025-06-20 | 27.67 | 26.15 | 28.40 | 0.00 | - | 1 | 1 | 59.24% |
| TTD260116C00065000 | 2024-04-12 1:36PM EDT | 2026-01-16 | 35.25 | 30.15 | 31.95 | 0.00 | - | 4 | 290 | 59.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419P00065000 | 2024-04-16 10:55AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.37 | 0.00 | - | 20 | 1,067 | 176.17% |
| TTD240426P00065000 | 2024-04-15 3:50PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 56.25% |
| TTD240503P00065000 | 2024-04-15 3:07PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.12 | 0.00 | - | 3 | 31 | 51.17% |
| TTD240510P00065000 | 2024-04-18 1:11PM EDT | 2024-05-10 | 0.74 | 0.73 | 0.81 | -0.06 | -7.50% | 23 | 20 | 73.24% |
| TTD240517P00065000 | 2024-04-18 12:43PM EDT | 2024-05-17 | 0.97 | 0.89 | 0.92 | -0.03 | -3.00% | 36 | 413 | 67.33% |
| TTD240524P00065000 | 2024-04-18 2:18PM EDT | 2024-05-24 | 1.04 | 0.98 | 1.05 | -0.10 | -8.77% | 2 | 76 | 62.84% |
| TTD240621P00065000 | 2024-04-17 2:42PM EDT | 2024-06-21 | 1.52 | 1.41 | 1.65 | +0.07 | +4.83% | 1 | 3,492 | 54.52% |
| TTD240719P00065000 | 2024-04-16 11:16AM EDT | 2024-07-19 | 1.80 | 1.79 | 1.86 | 0.00 | - | 7 | 204 | 49.02% |
| TTD240816P00065000 | 2024-04-09 3:50PM EDT | 2024-08-16 | 2.05 | 2.86 | 2.93 | 0.00 | - | 1 | 325 | 51.64% |
| TTD240920P00065000 | 2024-04-18 3:29PM EDT | 2024-09-20 | 3.55 | 3.45 | 3.55 | -0.05 | -1.39% | 12 | 3,990 | 49.95% |
| TTD241018P00065000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 2.99 | 3.80 | 3.95 | 0.00 | - | 1 | 25 | 48.44% |
| TTD241220P00065000 | 2024-04-18 12:06PM EDT | 2024-12-20 | 5.17 | 5.05 | 5.35 | -0.45 | -8.01% | 3 | 139 | 48.91% |
| TTD250117P00065000 | 2024-04-15 2:03PM EDT | 2025-01-17 | 5.55 | 5.30 | 5.75 | 0.00 | - | 1 | 4,059 | 48.24% |
| TTD250620P00065000 | 2024-04-16 2:55PM EDT | 2025-06-20 | 7.66 | 7.70 | 8.25 | 0.00 | - | 651 | 654 | 47.77% |
| TTD260116P00065000 | 2024-04-17 12:27PM EDT | 2026-01-16 | 10.30 | 9.80 | 10.70 | 0.00 | - | 1 | 211 | 46.33% |
© 2024 Yahoo. All rights reserved.