The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00120000 | 2024-04-18 2:42PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.18 | 0.00 | - | 15 | 26 | 80.47% |
| TTD240517C00120000 | 2024-04-19 12:27PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.17 | 0.00 | - | 1 | 19 | 68.75% |
| TTD240524C00120000 | 2024-04-09 1:48PM EDT | 2024-05-24 | 0.47 | 0.02 | 0.27 | 0.00 | - | - | 1 | 64.65% |
| TTD240621C00120000 | 2024-04-23 11:19AM EDT | 2024-06-21 | 0.27 | 0.21 | 0.44 | +0.02 | +8.00% | 20 | 1,038 | 54.10% |
| TTD240719C00120000 | 2024-04-23 10:10AM EDT | 2024-07-19 | 0.46 | 0.49 | 0.54 | -0.18 | -28.12% | 3 | 38 | 49.32% |
| TTD240816C00120000 | 2024-04-23 1:03PM EDT | 2024-08-16 | 1.30 | 1.28 | 1.34 | +0.23 | +21.50% | 83 | 116 | 52.89% |
| TTD240920C00120000 | 2024-04-22 10:21AM EDT | 2024-09-20 | 1.52 | 1.71 | 1.94 | 0.00 | - | 5 | 2,761 | 50.84% |
| TTD241018C00120000 | 2024-04-09 9:35AM EDT | 2024-10-18 | 3.65 | 1.96 | 2.25 | 0.00 | - | 15 | 79 | 49.74% |
| TTD241220C00120000 | 2024-04-22 1:54PM EDT | 2024-12-20 | 3.05 | 3.65 | 3.80 | 0.00 | - | 9 | 453 | 50.71% |
| TTD250117C00120000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 3.85 | 4.00 | 4.15 | +0.47 | +13.91% | 62 | 1,298 | 49.98% |
| TTD250620C00120000 | 2024-04-23 1:04PM EDT | 2025-06-20 | 7.55 | 6.55 | 7.70 | +0.35 | +4.86% | 1 | 172 | 51.70% |
| TTD260116C00120000 | 2024-04-23 1:51PM EDT | 2026-01-16 | 11.80 | 11.30 | 11.80 | -2.20 | -15.71% | 100 | 467 | 51.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00120000 | 2023-09-20 9:35AM EDT | 2024-06-21 | 41.70 | 46.20 | 46.70 | 0.00 | - | 1 | 18 | 137.56% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 32.95 | 38.75 | 39.40 | 0.00 | - | 1 | 1 | 44.90% |
| TTD250117P00120000 | 2024-04-17 10:51AM EDT | 2025-01-17 | 39.80 | 39.80 | 40.80 | 0.00 | - | 11 | 27 | 39.47% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 2026-01-16 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 32.85% |
© 2024 Yahoo. All rights reserved.