The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00090000 | 2024-05-22 3:51PM EDT | 2024-05-24 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD240531C00090000 | 2024-05-22 2:44PM EDT | 2024-05-31 | 5.24 | 0.00 | 0.00 | -0.63 | -10.73% | 11 | 0 | 0.00% |
| TTD240607C00090000 | 2024-05-22 11:35AM EDT | 2024-06-07 | 6.12 | 0.00 | 0.00 | +0.15 | +2.51% | 1 | 0 | 0.00% |
| TTD240614C00090000 | 2024-05-21 10:01AM EDT | 2024-06-14 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00090000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 6.54 | 0.00 | 0.00 | -0.53 | -7.50% | 73 | 0 | 0.00% |
| TTD240628C00090000 | 2024-05-22 12:09PM EDT | 2024-06-28 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240719C00090000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 8.29 | 0.00 | 0.00 | -0.46 | -5.26% | 53 | 0 | 0.00% |
| TTD240816C00090000 | 2024-05-22 2:46PM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTD240920C00090000 | 2024-05-22 11:52AM EDT | 2024-09-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD241018C00090000 | 2024-05-21 2:26PM EDT | 2024-10-18 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00090000 | 2024-05-20 11:16AM EDT | 2024-12-20 | 17.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD250117C00090000 | 2024-05-22 12:39PM EDT | 2025-01-17 | 17.54 | 0.00 | 0.00 | -0.16 | -0.90% | 5 | 0 | 0.00% |
| TTD250321C00090000 | 2024-05-20 9:33AM EDT | 2025-03-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD250620C00090000 | 2024-05-21 1:01PM EDT | 2025-06-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD260116C00090000 | 2024-05-21 3:06PM EDT | 2026-01-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00090000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TTD240531P00090000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | +0.01 | +3.45% | 321 | 0 | 12.50% |
| TTD240607P00090000 | 2024-05-22 2:28PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | +0.12 | +19.05% | 3 | 0 | 6.25% |
| TTD240614P00090000 | 2024-05-22 3:55PM EDT | 2024-06-14 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD240621P00090000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | +0.09 | +7.63% | 334 | 0 | 6.25% |
| TTD240628P00090000 | 2024-05-22 2:03PM EDT | 2024-06-28 | 1.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| TTD240719P00090000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 2.33 | 0.00 | 0.00 | +0.06 | +2.64% | 38 | 0 | 3.13% |
| TTD240816P00090000 | 2024-05-22 11:11AM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD240920P00090000 | 2024-05-22 2:21PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD241018P00090000 | 2024-05-22 12:56PM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TTD241220P00090000 | 2024-05-22 1:58PM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| TTD250117P00090000 | 2024-05-22 12:56PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | +0.09 | +0.99% | 4 | 0 | 1.56% |
| TTD250620P00090000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD260116P00090000 | 2024-05-22 1:37PM EDT | 2026-01-16 | 16.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.