The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:86.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00086000 | 2024-05-07 12:37PM EDT | 2024-05-10 | 7.75 | 7.65 | 7.90 | +0.41 | +5.59% | 7 | 536 | 136.72% |
| TTD240517C00086000 | 2024-05-06 3:29PM EDT | 2024-05-17 | 7.92 | 8.05 | 8.30 | 0.00 | - | 20 | 79 | 89.45% |
| TTD240524C00086000 | 2024-05-06 10:30AM EDT | 2024-05-24 | 7.70 | 8.15 | 8.55 | 0.00 | - | 1 | 70 | 72.31% |
| TTD240531C00086000 | 2024-05-03 10:08AM EDT | 2024-05-31 | 7.73 | 8.55 | 8.85 | 0.00 | - | 1 | 9 | 65.36% |
| TTD240607C00086000 | 2024-05-02 9:37AM EDT | 2024-06-07 | 7.39 | 8.90 | 9.10 | 0.00 | - | - | 4 | 60.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00086000 | 2024-05-07 1:01PM EDT | 2024-05-10 | 2.58 | 2.57 | 2.65 | -0.01 | -0.39% | 1,746 | 521 | 124.85% |
| TTD240517P00086000 | 2024-05-07 1:00PM EDT | 2024-05-17 | 2.93 | 2.86 | 2.95 | -0.05 | -1.68% | 234 | 890 | 80.52% |
| TTD240524P00086000 | 2024-05-07 10:01AM EDT | 2024-05-24 | 3.05 | 3.00 | 3.10 | -0.44 | -12.61% | 1 | 7 | 64.94% |
| TTD240531P00086000 | 2024-05-07 1:09PM EDT | 2024-05-31 | 3.30 | 3.20 | 3.30 | -1.77 | -34.91% | 5 | 2 | 57.42% |
| TTD240607P00086000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 4.95 | 3.40 | 3.60 | 0.00 | - | 1 | 2 | 53.32% |
© 2024 Yahoo. All rights reserved.