The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419C00070000 | 2024-04-16 1:06PM EDT | 2024-04-19 | 12.25 | 11.70 | 12.05 | -0.40 | -3.16% | 3 | 1,530 | 87.30% |
| TTD240426C00070000 | 2024-04-16 12:15PM EDT | 2024-04-26 | 12.55 | 11.80 | 12.25 | +4.29 | +51.94% | 20 | 2 | 50.39% |
| TTD240503C00070000 | 2024-03-26 10:34AM EDT | 2024-05-03 | 18.06 | 11.90 | 12.40 | 0.00 | - | 5 | 5 | 56.30% |
| TTD240517C00070000 | 2024-04-15 10:35AM EDT | 2024-05-17 | 12.34 | 13.30 | 14.20 | -4.66 | -27.41% | 2 | 49 | 66.94% |
| TTD240524C00070000 | 2024-04-10 10:43AM EDT | 2024-05-24 | 18.08 | 13.75 | 14.75 | 0.00 | - | - | 5 | 67.41% |
| TTD240621C00070000 | 2024-04-16 10:48AM EDT | 2024-06-21 | 14.20 | 14.70 | 14.95 | -0.08 | -0.56% | 5 | 1,283 | 57.06% |
| TTD240719C00070000 | 2024-04-09 2:43PM EDT | 2024-07-19 | 19.81 | 15.60 | 15.80 | 0.00 | - | 2 | 287 | 54.77% |
| TTD240816C00070000 | 2024-04-12 11:50AM EDT | 2024-08-16 | 21.17 | 17.15 | 17.50 | 0.00 | - | 9 | 87 | 58.81% |
| TTD240920C00070000 | 2024-04-15 1:58PM EDT | 2024-09-20 | 18.15 | 18.10 | 18.35 | 0.00 | - | 6 | 295 | 56.96% |
| TTD241018C00070000 | 2024-04-15 2:15PM EDT | 2024-10-18 | 18.72 | 18.80 | 19.05 | 0.00 | - | 1 | 16 | 56.09% |
| TTD241220C00070000 | 2024-04-15 1:24PM EDT | 2024-12-20 | 21.80 | 20.95 | 21.35 | 0.00 | - | 1 | 5 | 58.22% |
| TTD250117C00070000 | 2024-04-16 1:11PM EDT | 2025-01-17 | 21.99 | 20.85 | 22.15 | -3.31 | -13.08% | 2 | 1,045 | 56.64% |
| TTD250620C00070000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 27.50 | 25.00 | 25.65 | 0.00 | - | 2 | 2 | 58.01% |
| TTD260116C00070000 | 2024-04-15 3:07PM EDT | 2026-01-16 | 28.98 | 29.35 | 30.55 | 0.00 | - | 21 | 445 | 60.19% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419P00070000 | 2024-04-16 1:06PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 12 | 841 | 65.63% |
| TTD240426P00070000 | 2024-04-16 10:19AM EDT | 2024-04-26 | 0.11 | 0.07 | 0.16 | 0.00 | - | 22 | 15 | 52.15% |
| TTD240503P00070000 | 2024-04-15 3:08PM EDT | 2024-05-03 | 0.31 | 0.20 | 0.24 | 0.00 | - | 7 | 17 | 47.56% |
| TTD240510P00070000 | 2024-04-16 12:49PM EDT | 2024-05-10 | 1.45 | 1.43 | 1.75 | -0.30 | -17.14% | 65 | 143 | 71.68% |
| TTD240517P00070000 | 2024-04-16 1:22PM EDT | 2024-05-17 | 1.66 | 1.64 | 1.71 | -0.34 | -17.00% | 37 | 468 | 64.70% |
| TTD240524P00070000 | 2024-04-16 9:42AM EDT | 2024-05-24 | 2.24 | 1.81 | 2.02 | +0.23 | +11.44% | 1 | 25 | 61.99% |
| TTD240621P00070000 | 2024-04-16 12:47PM EDT | 2024-06-21 | 2.38 | 2.41 | 2.48 | -0.32 | -11.85% | 15 | 2,812 | 52.69% |
| TTD240719P00070000 | 2024-04-16 12:15PM EDT | 2024-07-19 | 2.86 | 2.91 | 2.98 | -0.34 | -10.63% | 20 | 169 | 48.61% |
| TTD240816P00070000 | 2024-04-15 11:03AM EDT | 2024-08-16 | 3.43 | 4.20 | 4.30 | 0.00 | - | 28 | 362 | 51.36% |
| TTD240920P00070000 | 2024-04-15 3:34PM EDT | 2024-09-20 | 5.08 | 4.80 | 4.90 | 0.00 | - | 1 | 380 | 49.08% |
| TTD241018P00070000 | 2024-04-05 3:45PM EDT | 2024-10-18 | 4.41 | 5.20 | 5.40 | 0.00 | - | 5 | 300 | 47.86% |
| TTD241220P00070000 | 2024-04-16 11:12AM EDT | 2024-12-20 | 6.90 | 6.80 | 6.95 | +1.40 | +25.45% | 2 | 81 | 48.29% |
| TTD250117P00070000 | 2024-04-16 1:33PM EDT | 2025-01-17 | 7.49 | 7.15 | 7.35 | -0.06 | -0.79% | 750 | 7,652 | 47.46% |
| TTD250620P00070000 | 2024-03-28 11:35AM EDT | 2025-06-20 | 8.20 | 8.60 | 10.55 | 0.00 | - | 1 | 2 | 48.66% |
| TTD260116P00070000 | 2024-04-15 12:01PM EDT | 2026-01-16 | 11.20 | 11.90 | 12.35 | 0.00 | - | 7 | 544 | 44.77% |
© 2024 Yahoo. All rights reserved.