The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00077500 | 2024-05-16 1:25PM EDT | 2024-05-17 | 15.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD240621C00077500 | 2024-05-15 10:45AM EDT | 2024-06-21 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719C00077500 | 2024-05-15 11:56AM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00077500 | 2024-05-16 3:57PM EDT | 2024-08-16 | 18.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00077500 | 2024-05-15 10:51AM EDT | 2024-09-20 | 13.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD241018C00077500 | 2024-05-01 12:13PM EDT | 2024-10-18 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00077500 | 2024-05-14 10:40AM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00077500 | 2024-05-16 10:20AM EDT | 2025-01-17 | 24.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00077500 | 2024-04-15 2:54PM EDT | 2025-06-20 | 21.15 | 23.50 | 26.40 | 0.00 | - | - | 1 | 49.62% |
| TTD260116C00077500 | 2024-05-16 10:00AM EDT | 2026-01-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00077500 | 2024-05-16 1:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240621P00077500 | 2024-05-16 3:45PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TTD240719P00077500 | 2024-05-16 3:47PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TTD240816P00077500 | 2024-05-16 2:40PM EDT | 2024-08-16 | 1.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TTD240920P00077500 | 2024-05-15 3:54PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TTD241018P00077500 | 2024-05-16 1:50PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241220P00077500 | 2024-05-07 3:35PM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTD250117P00077500 | 2024-05-16 3:57PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TTD250620P00077500 | 2024-05-15 3:15PM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTD260116P00077500 | 2024-05-07 3:55PM EDT | 2026-01-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.