The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:83.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00083000 | 2024-05-01 3:26PM EDT | 2024-05-03 | 4.24 | 2.55 | 3.85 | +2.81 | +196.50% | 50 | 626 | 69.82% |
| TTD240510C00083000 | 2024-05-01 3:25PM EDT | 2024-05-10 | 7.60 | 6.60 | 7.00 | +2.04 | +36.69% | 15 | 133 | 104.59% |
| TTD240517C00083000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 8.00 | 6.95 | 7.25 | +2.17 | +37.22% | 23 | 27 | 82.79% |
| TTD240524C00083000 | 2024-04-29 9:43AM EDT | 2024-05-24 | 6.76 | 6.30 | 7.50 | 0.00 | - | 1 | 37 | 66.65% |
| TTD240531C00083000 | 2024-04-24 9:44AM EDT | 2024-05-31 | 8.19 | 6.95 | 7.80 | 0.00 | - | - | 5 | 63.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00083000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 0.20 | 0.23 | 0.31 | -1.05 | -84.00% | 232 | 395 | 45.41% |
| TTD240510P00083000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 3.65 | 4.10 | 4.35 | -1.80 | -33.03% | 51 | 50 | 101.42% |
| TTD240517P00083000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 4.04 | 4.35 | 4.65 | -0.91 | -18.38% | 6 | 83 | 80.05% |
| TTD240524P00083000 | 2024-04-30 10:02AM EDT | 2024-05-24 | 5.17 | 4.50 | 4.75 | 0.00 | - | 4 | 66 | 68.29% |
| TTD240531P00083000 | 2024-04-26 3:14PM EDT | 2024-05-31 | 5.20 | 4.65 | 5.00 | 0.00 | - | 10 | 1 | 61.89% |
© 2024 Yahoo. All rights reserved.