The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00085000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 7.29 | 7.05 | 7.40 | -0.12 | -1.62% | 107 | 789 | 109.28% |
| TTD240517C00085000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 7.65 | 7.45 | 7.80 | +0.16 | +2.14% | 147 | 1,610 | 83.40% |
| TTD240524C00085000 | 2024-05-02 9:33AM EDT | 2024-05-24 | 7.50 | 7.55 | 8.15 | 0.00 | - | 1 | 28 | 70.90% |
| TTD240531C00085000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 7.92 | 7.80 | 8.50 | 0.00 | - | 2 | 14 | 64.64% |
| TTD240607C00085000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 6.16 | 8.00 | 8.80 | 0.00 | - | 1 | 2 | 60.21% |
| TTD240621C00085000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 8.90 | 8.85 | 9.00 | -0.27 | -2.94% | 105 | 3,092 | 55.14% |
| TTD240719C00085000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 9.97 | 9.80 | 10.30 | -0.03 | -0.30% | 26 | 617 | 51.23% |
| TTD240816C00085000 | 2024-05-03 1:57PM EDT | 2024-08-16 | 12.40 | 12.20 | 12.50 | -0.25 | -1.98% | 22 | 159 | 56.52% |
| TTD240920C00085000 | 2024-05-03 9:34AM EDT | 2024-09-20 | 14.28 | 13.25 | 13.70 | +1.48 | +11.56% | 1 | 625 | 54.31% |
| TTD241018C00085000 | 2024-05-02 2:31PM EDT | 2024-10-18 | 14.10 | 14.00 | 14.40 | 0.00 | - | 69 | 103 | 52.73% |
| TTD241220C00085000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 14.87 | 16.55 | 17.10 | 0.00 | - | 7 | 15 | 54.74% |
| TTD250117C00085000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 17.50 | 17.25 | 17.75 | +1.50 | +9.38% | 1 | 2,482 | 54.08% |
| TTD250620C00085000 | 2024-04-24 1:37PM EDT | 2025-06-20 | 19.60 | 21.75 | 23.50 | 0.00 | - | 1 | 35 | 57.29% |
| TTD260116C00085000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 27.67 | 26.00 | 29.40 | +2.10 | +8.21% | 1 | 179 | 58.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00085000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 3.50 | 3.30 | 3.60 | -0.45 | -11.39% | 1,298 | 508 | 105.27% |
| TTD240517P00085000 | 2024-05-03 1:33PM EDT | 2024-05-17 | 3.90 | 3.70 | 3.95 | -0.50 | -11.36% | 11 | 1,080 | 80.20% |
| TTD240524P00085000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 3.95 | 3.85 | 4.10 | -1.00 | -20.20% | 12 | 28 | 67.36% |
| TTD240531P00085000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 4.20 | 4.05 | 4.30 | -0.46 | -9.87% | 2 | 11 | 60.50% |
| TTD240607P00085000 | 2024-05-03 2:02PM EDT | 2024-06-07 | 4.40 | 4.30 | 4.60 | -1.35 | -23.48% | 2 | 24 | 56.76% |
| TTD240621P00085000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 4.70 | 4.70 | 4.85 | -0.50 | -9.62% | 20 | 3,118 | 50.61% |
| TTD240719P00085000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 5.42 | 5.35 | 5.55 | -0.68 | -11.15% | 40 | 186 | 45.39% |
| TTD240816P00085000 | 2024-05-03 11:40AM EDT | 2024-08-16 | 7.50 | 7.35 | 7.55 | -0.15 | -1.96% | 8 | 191 | 49.88% |
| TTD240920P00085000 | 2024-05-03 10:57AM EDT | 2024-09-20 | 8.23 | 8.00 | 8.35 | -0.21 | -2.49% | 45 | 851 | 47.01% |
| TTD241018P00085000 | 2024-05-02 2:02PM EDT | 2024-10-18 | 8.40 | 8.40 | 8.75 | -0.50 | -5.62% | 1 | 260 | 44.65% |
| TTD241220P00085000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 10.60 | 10.40 | 10.60 | -0.27 | -2.48% | 3 | 12 | 44.95% |
| TTD250117P00085000 | 2024-05-03 10:24AM EDT | 2025-01-17 | 11.00 | 10.75 | 11.05 | -0.15 | -1.35% | 15 | 2,636 | 44.03% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 2025-06-20 | 16.89 | 13.45 | 15.95 | 0.00 | - | 2 | 108 | 48.58% |
| TTD260116P00085000 | 2024-04-30 3:20PM EDT | 2026-01-16 | 19.20 | 16.20 | 17.40 | 0.00 | - | 1 | 69 | 42.89% |
© 2024 Yahoo. All rights reserved.