The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:97.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00097500 | 2024-05-31 3:41PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TTD240719C00097500 | 2024-06-03 3:08PM EDT | 2024-07-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TTD240816C00097500 | 2024-06-03 2:26PM EDT | 2024-08-16 | 5.99 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| TTD240920C00097500 | 2024-06-03 1:41PM EDT | 2024-09-20 | 7.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TTD241018C00097500 | 2024-06-03 12:01PM EDT | 2024-10-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD241220C00097500 | 2024-06-03 10:25AM EDT | 2024-12-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTD250117C00097500 | 2024-05-31 3:12PM EDT | 2025-01-17 | 11.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TTD250321C00097500 | 2024-05-30 12:27PM EDT | 2025-03-21 | 15.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD250620C00097500 | 2024-05-28 1:08PM EDT | 2025-06-20 | 19.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TTD260116C00097500 | 2024-05-29 9:32AM EDT | 2026-01-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00097500 | 2024-05-31 2:46PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240719P00097500 | 2024-05-31 2:38PM EDT | 2024-07-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TTD240816P00097500 | 2024-06-03 1:32PM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TTD240920P00097500 | 2024-05-31 1:02PM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD241018P00097500 | 2024-05-30 3:13PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TTD241220P00097500 | 2024-05-21 3:25PM EDT | 2024-12-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250117P00097500 | 2024-05-29 1:02PM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTD250321P00097500 | 2024-05-17 11:06AM EDT | 2025-03-21 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD250620P00097500 | 2024-05-21 11:16AM EDT | 2025-06-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD260116P00097500 | 2024-05-30 1:49PM EDT | 2026-01-16 | 20.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.