The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00077000 | 2024-05-02 3:18PM EDT | 2024-05-03 | 11.43 | 9.15 | 13.40 | +3.10 | +37.21% | 24 | 159 | 159.77% |
| TTD240510C00077000 | 2024-04-29 12:23PM EDT | 2024-05-10 | 10.15 | 12.45 | 12.90 | 0.00 | - | 2 | 19 | 110.69% |
| TTD240517C00077000 | 2024-05-02 9:49AM EDT | 2024-05-17 | 11.35 | 12.80 | 13.30 | +0.55 | +5.09% | 1 | 55 | 88.53% |
| TTD240524C00077000 | 2024-04-24 9:46AM EDT | 2024-05-24 | 11.64 | 12.95 | 13.60 | 0.00 | - | 6 | 15 | 76.78% |
| TTD240531C00077000 | 2024-04-25 10:21AM EDT | 2024-05-31 | 9.50 | 13.15 | 13.75 | 0.00 | - | - | 1 | 69.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00077000 | 2024-05-02 2:38PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 198 | 117.19% |
| TTD240510P00077000 | 2024-05-02 3:10PM EDT | 2024-05-10 | 1.36 | 1.35 | 1.46 | -0.73 | -34.93% | 149 | 90 | 106.30% |
| TTD240517P00077000 | 2024-05-02 2:02PM EDT | 2024-05-17 | 1.63 | 1.58 | 1.67 | -0.28 | -14.66% | 3 | 574 | 82.32% |
| TTD240524P00077000 | 2024-05-01 2:42PM EDT | 2024-05-24 | 2.10 | 1.58 | 1.87 | 0.00 | - | 3 | 16 | 69.68% |
| TTD240531P00077000 | 2024-05-02 1:18PM EDT | 2024-05-31 | 1.90 | 1.68 | 2.21 | -0.95 | -33.33% | 18 | 14 | 63.89% |
© 2024 Yahoo. All rights reserved.