The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:78.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00078000 | 2024-05-06 9:33AM EDT | 2024-05-10 | 12.59 | 13.80 | 14.40 | 0.00 | - | 3 | 184 | 131.45% |
| TTD240517C00078000 | 2024-05-06 10:38AM EDT | 2024-05-17 | 13.65 | 14.15 | 15.05 | 0.00 | - | 1 | 24 | 94.24% |
| TTD240524C00078000 | 2024-05-02 11:42AM EDT | 2024-05-24 | 11.75 | 14.45 | 14.80 | 0.00 | - | 29 | 25 | 74.17% |
| TTD240607C00078000 | 2024-04-25 12:59PM EDT | 2024-06-07 | 9.95 | 14.80 | 15.55 | 0.00 | - | - | 1 | 63.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00078000 | 2024-05-07 10:15AM EDT | 2024-05-10 | 0.60 | 0.56 | 0.61 | -0.11 | -15.49% | 18 | 206 | 123.73% |
| TTD240517P00078000 | 2024-05-07 10:09AM EDT | 2024-05-17 | 0.91 | 0.82 | 0.88 | -0.15 | -14.15% | 5 | 194 | 83.45% |
| TTD240524P00078000 | 2024-05-06 2:28PM EDT | 2024-05-24 | 1.22 | 1.00 | 1.11 | 0.00 | - | 6 | 69 | 70.02% |
| TTD240531P00078000 | 2024-05-06 3:50PM EDT | 2024-05-31 | 1.25 | 0.98 | 1.19 | 0.00 | - | 23 | 37 | 60.01% |
| TTD240607P00078000 | 2024-05-06 12:00PM EDT | 2024-06-07 | 1.66 | 1.18 | 1.36 | 0.00 | - | 4 | 4 | 56.06% |
| TTD240614P00078000 | 2024-05-02 1:18PM EDT | 2024-06-14 | 3.08 | 1.37 | 1.61 | 0.00 | - | - | 5 | 53.86% |
© 2024 Yahoo. All rights reserved.