The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:88.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00088000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.93 | 0.87 | 0.97 | +0.64 | +220.69% | 1,104 | 2,403 | 34.96% |
| TTD240510C00088000 | 2024-05-02 3:07PM EDT | 2024-05-10 | 5.82 | 5.50 | 5.60 | +1.52 | +35.35% | 100 | 795 | 99.61% |
| TTD240517C00088000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 5.90 | 5.85 | 6.10 | +1.30 | +28.26% | 7 | 49 | 80.52% |
| TTD240524C00088000 | 2024-05-02 12:05PM EDT | 2024-05-24 | 6.00 | 6.10 | 6.60 | +1.75 | +41.18% | 15 | 132 | 71.41% |
| TTD240531C00088000 | 2024-05-02 1:23PM EDT | 2024-05-31 | 6.41 | 6.35 | 6.75 | +1.36 | +26.93% | 2 | 6 | 64.53% |
| TTD240607C00088000 | 2024-05-02 2:46PM EDT | 2024-06-07 | 7.00 | 6.60 | 7.05 | +1.50 | +27.27% | 3 | 4 | 60.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00088000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.82 | 0.70 | 0.83 | -1.25 | -60.39% | 674 | 33 | 34.18% |
| TTD240510P00088000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 5.40 | 5.25 | 5.40 | -1.35 | -20.00% | 199 | 13 | 97.71% |
| TTD240517P00088000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 6.75 | 5.55 | 5.75 | 0.00 | - | 8 | 16 | 77.71% |
| TTD240524P00088000 | 2024-05-01 2:47PM EDT | 2024-05-24 | 6.72 | 5.75 | 6.10 | 0.00 | - | 1 | 10 | 67.94% |
© 2024 Yahoo. All rights reserved.