The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00075000 | 2024-04-26 3:25PM EDT | 2024-04-26 | 10.14 | 8.65 | 10.10 | +7.04 | +227.10% | 73 | 169 | 183.40% |
| TTD240510C00075000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 8.82 | 11.50 | 11.95 | 0.00 | - | 5 | 13 | 86.23% |
| TTD240517C00075000 | 2024-04-26 10:18AM EDT | 2024-05-17 | 12.88 | 11.65 | 12.25 | +3.50 | +37.31% | 1 | 238 | 74.85% |
| TTD240531C00075000 | 2024-04-19 2:08PM EDT | 2024-05-31 | 7.78 | 11.90 | 12.70 | 0.00 | - | 1 | 1 | 62.84% |
| TTD240621C00075000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 13.88 | 13.10 | 13.40 | +1.68 | +13.77% | 3 | 792 | 58.87% |
| TTD240719C00075000 | 2024-04-26 2:45PM EDT | 2024-07-19 | 14.25 | 13.80 | 14.25 | +5.52 | +63.23% | 1 | 950 | 53.97% |
| TTD240816C00075000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 15.17 | 15.70 | 16.10 | 0.00 | - | 2 | 113 | 58.50% |
| TTD240920C00075000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 17.10 | 16.65 | 17.05 | +2.75 | +19.16% | 5 | 199 | 56.19% |
| TTD241018C00075000 | 2024-04-17 11:52AM EDT | 2024-10-18 | 15.56 | 17.35 | 17.75 | 0.00 | - | 4 | 18 | 54.93% |
| TTD241220C00075000 | 2024-04-23 1:04PM EDT | 2024-12-20 | 17.60 | 19.70 | 20.20 | 0.00 | - | 1 | 19 | 57.08% |
| TTD250117C00075000 | 2024-04-26 11:01AM EDT | 2025-01-17 | 20.82 | 20.45 | 20.90 | +4.22 | +25.42% | 2 | 853 | 56.84% |
| TTD260116C00075000 | 2024-04-23 11:28AM EDT | 2026-01-16 | 26.50 | 28.80 | 29.60 | 0.00 | - | 1 | 416 | 58.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00075000 | 2024-04-26 2:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 3 | 481 | 124.22% |
| TTD240503P00075000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.06 | -0.14 | -77.78% | 22 | 3,135 | 43.75% |
| TTD240510P00075000 | 2024-04-26 3:14PM EDT | 2024-05-10 | 1.72 | 1.69 | 2.32 | -0.66 | -27.97% | 105 | 152 | 86.45% |
| TTD240517P00075000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 2.00 | 2.00 | 2.21 | -0.59 | -22.78% | 94 | 1,337 | 73.00% |
| TTD240524P00075000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 2.27 | 2.15 | 2.29 | -0.47 | -18.29% | 5 | 140 | 65.21% |
| TTD240531P00075000 | 2024-04-24 11:42AM EDT | 2024-05-31 | 2.11 | 2.28 | 2.42 | -0.77 | -26.74% | 22 | 9 | 60.16% |
| TTD240621P00075000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 2.88 | 2.66 | 2.86 | -0.52 | -15.29% | 995 | 2,697 | 51.78% |
| TTD240719P00075000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 3.40 | 3.30 | 3.45 | -1.25 | -26.88% | 13 | 842 | 47.69% |
| TTD240816P00075000 | 2024-04-25 2:41PM EDT | 2024-08-16 | 5.40 | 4.85 | 4.95 | 0.00 | - | 7 | 1,736 | 50.64% |
| TTD240920P00075000 | 2024-04-25 10:37AM EDT | 2024-09-20 | 6.50 | 5.45 | 5.60 | 0.00 | - | 6 | 255 | 48.06% |
| TTD241018P00075000 | 2024-04-26 2:45PM EDT | 2024-10-18 | 5.84 | 5.80 | 6.25 | -1.16 | -16.57% | 3 | 15 | 47.28% |
| TTD241220P00075000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 8.17 | 7.55 | 7.75 | 0.00 | - | 6 | 62 | 46.86% |
| TTD250117P00075000 | 2024-04-26 10:58AM EDT | 2025-01-17 | 8.01 | 7.95 | 8.15 | -0.59 | -6.86% | 2 | 1,127 | 45.91% |
| TTD250620P00075000 | 2024-04-26 2:06PM EDT | 2025-06-20 | 10.65 | 10.55 | 10.95 | -1.00 | -8.58% | 50 | 6 | 45.30% |
| TTD260116P00075000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 13.80 | 13.30 | 13.70 | 0.00 | - | 1 | 274 | 44.01% |
© 2024 Yahoo. All rights reserved.