The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00100000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.39 | 1.34 | 1.45 | -0.22 | -13.66% | 280 | 756 | 108.79% |
| TTD240517C00100000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 1.81 | 1.62 | 1.96 | -0.18 | -9.05% | 189 | 2,400 | 81.79% |
| TTD240524C00100000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 2.02 | 1.90 | 2.12 | -0.23 | -10.22% | 4 | 80 | 69.29% |
| TTD240531C00100000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 2.23 | 2.08 | 2.36 | -0.18 | -7.47% | 5 | 122 | 62.33% |
| TTD240621C00100000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.85 | 2.68 | 2.94 | -0.20 | -6.56% | 77 | 2,910 | 52.22% |
| TTD240719C00100000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 3.87 | 3.65 | 3.85 | -0.18 | -4.44% | 10 | 556 | 48.76% |
| TTD240816C00100000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 6.20 | 5.90 | 6.15 | -0.15 | -2.36% | 25 | 384 | 53.94% |
| TTD240920C00100000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 7.08 | 7.00 | 7.40 | +1.83 | +34.86% | 36 | 2,178 | 52.22% |
| TTD241018C00100000 | 2024-05-03 2:37PM EDT | 2024-10-18 | 7.90 | 7.60 | 8.10 | -0.10 | -1.25% | 7 | 241 | 50.41% |
| TTD241220C00100000 | 2024-05-02 2:49PM EDT | 2024-12-20 | 10.67 | 10.30 | 10.55 | 0.00 | - | 1 | 98 | 52.22% |
| TTD250117C00100000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 11.10 | 10.95 | 11.45 | -0.10 | -0.89% | 16 | 4,228 | 51.92% |
| TTD250620C00100000 | 2024-05-02 1:36PM EDT | 2025-06-20 | 15.85 | 15.75 | 16.20 | 0.00 | - | 55 | 68 | 53.81% |
| TTD260116C00100000 | 2024-05-03 9:59AM EDT | 2026-01-16 | 22.23 | 20.50 | 21.45 | +5.15 | +30.15% | 26 | 281 | 54.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 23.10 | 12.60 | 13.45 | 0.00 | - | 5 | 54 | 78.37% |
| TTD240621P00100000 | 2024-03-26 10:46AM EDT | 2024-06-21 | 15.69 | 19.40 | 20.00 | 0.00 | - | 3 | 67 | 97.53% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 17.90 | 14.10 | 14.65 | 0.00 | - | 3 | 27 | 44.57% |
| TTD240816P00100000 | 2024-04-11 12:32PM EDT | 2024-08-16 | 16.30 | 15.85 | 16.35 | -1.28 | -7.28% | 2 | 1 | 47.93% |
| TTD240920P00100000 | 2024-05-03 12:06PM EDT | 2024-09-20 | 16.70 | 16.45 | 17.10 | -5.31 | -24.13% | 1 | 8 | 45.08% |
| TTD241018P00100000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 17.35 | 16.90 | 17.45 | -2.05 | -10.57% | 2 | 19 | 42.65% |
| TTD241220P00100000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 23.95 | 18.75 | 19.15 | 0.00 | - | - | 8 | 42.58% |
| TTD250117P00100000 | 2024-04-03 11:35AM EDT | 2025-01-17 | 20.45 | 19.25 | 19.80 | 0.00 | - | 21 | 554 | 42.42% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 23.40 | 26.10 | 0.00 | - | - | 6 | 50.41% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 27.65 | 24.90 | 25.90 | 0.00 | - | 60 | 104 | 40.60% |
© 2024 Yahoo. All rights reserved.