The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00110000 | 2024-05-09 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 310 | 998 | 50.00% |
| TTD240517C00110000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 2,156 | 25.00% |
| TTD240524C00110000 | 2024-05-09 2:19PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 25.00% |
| TTD240531C00110000 | 2024-05-09 11:06AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 96 | 25.00% |
| TTD240607C00110000 | 2024-05-08 2:04PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 12.50% |
| TTD240614C00110000 | 2024-05-06 2:48PM EDT | 2024-06-14 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TTD240621C00110000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 87 | 1,160 | 12.50% |
| TTD240719C00110000 | 2024-05-09 12:39PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 12.50% |
| TTD240816C00110000 | 2024-05-09 3:33PM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 575 | 12.50% |
| TTD240920C00110000 | 2024-05-09 12:43PM EDT | 2024-09-20 | 3.02 | 0.00 | 0.00 | 0.00 | - | 20 | 946 | 6.25% |
| TTD241018C00110000 | 2024-05-08 10:54AM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 6.25% |
| TTD241220C00110000 | 2024-05-09 12:59PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 6.25% |
| TTD250117C00110000 | 2024-05-09 10:03AM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,394 | 6.25% |
| TTD250321C00110000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TTD250620C00110000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| TTD260116C00110000 | 2024-05-09 2:37PM EDT | 2026-01-16 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 937 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00110000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TTD240621P00110000 | 2024-05-09 10:29AM EDT | 2024-06-21 | 22.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 2024-07-19 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 65.89% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 2024-08-16 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 54.50% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| TTD241220P00110000 | 2024-05-09 9:56AM EDT | 2024-12-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250117P00110000 | 2024-04-08 1:35PM EDT | 2025-01-17 | 28.04 | 26.75 | 29.80 | 0.00 | - | 1 | 103 | 52.32% |
| TTD250620P00110000 | 2024-05-09 9:56AM EDT | 2025-06-20 | 29.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TTD260116P00110000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 30.54 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.