The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00115000 | 2024-04-09 9:42AM EDT | 2024-05-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240517C00115000 | 2024-04-23 1:53PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 25.00% |
| TTD240524C00115000 | 2024-04-22 9:48AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240621C00115000 | 2024-04-17 11:16AM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240719C00115000 | 2024-04-22 1:03PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240816C00115000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240920C00115000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241018C00115000 | 2024-04-19 3:18PM EDT | 2024-10-18 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241220C00115000 | 2024-04-22 2:24PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD250117C00115000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 3.97 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| TTD250620C00115000 | 2024-04-19 11:27AM EDT | 2025-06-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD260116C00115000 | 2024-04-09 2:14PM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 2024-05-17 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621P00115000 | 2024-02-29 1:39PM EDT | 2024-06-21 | 30.15 | 27.70 | 28.95 | 0.00 | - | 92 | 0 | 0.00% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 2024-07-19 | 29.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 35.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD241220P00115000 | 2024-04-18 1:33PM EDT | 2024-12-20 | 36.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250117P00115000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 35.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD260116P00115000 | 2024-03-22 12:54PM EDT | 2026-01-16 | 36.25 | 40.80 | 43.45 | 0.00 | - | 3 | 104 | 44.89% |
© 2024 Yahoo. All rights reserved.