The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00087500 | 2024-05-16 3:34PM EDT | 2024-05-17 | 6.07 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| TTD240621C00087500 | 2024-05-16 3:46PM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TTD240719C00087500 | 2024-05-16 3:51PM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TTD240816C00087500 | 2024-05-16 1:37PM EDT | 2024-08-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TTD240920C00087500 | 2024-05-16 3:20PM EDT | 2024-09-20 | 13.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241018C00087500 | 2024-05-16 9:47AM EDT | 2024-10-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTD241220C00087500 | 2024-05-15 11:58AM EDT | 2024-12-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00087500 | 2024-05-16 11:53AM EDT | 2025-01-17 | 18.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250321C00087500 | 2024-05-15 3:16PM EDT | 2025-03-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD250620C00087500 | 2024-05-15 3:15PM EDT | 2025-06-20 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00087500 | 2024-05-16 9:53AM EDT | 2026-01-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00087500 | 2024-05-16 2:00PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| TTD240621P00087500 | 2024-05-16 3:37PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| TTD240719P00087500 | 2024-05-16 10:56AM EDT | 2024-07-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| TTD240816P00087500 | 2024-05-16 11:30AM EDT | 2024-08-16 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240920P00087500 | 2024-05-16 3:20PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| TTD241018P00087500 | 2024-05-16 11:23AM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD241220P00087500 | 2024-05-10 3:01PM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TTD250117P00087500 | 2024-05-16 10:46AM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTD250321P00087500 | 2024-05-16 11:53AM EDT | 2025-03-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTD250620P00087500 | 2024-05-15 3:15PM EDT | 2025-06-20 | 14.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.