The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00040000 | 2024-07-25 3:36PM EDT | 2024-09-20 | 52.30 | 52.55 | 53.35 | 0.00 | - | 1 | 22 | 125.00% |
| TTD241018C00040000 | 2024-07-15 9:30AM EDT | 2024-10-18 | 61.15 | 51.00 | 54.95 | 0.00 | - | 1 | 4 | 103.03% |
| TTD250117C00040000 | 2024-07-22 1:32PM EDT | 2025-01-17 | 60.60 | 53.40 | 55.05 | 0.00 | - | 1 | 294 | 94.09% |
| TTD250620C00040000 | 2024-06-18 2:09PM EDT | 2025-06-20 | 62.50 | 56.50 | 59.45 | 0.00 | - | 1 | 4 | 99.63% |
| TTD260116C00040000 | 2024-07-25 3:42PM EDT | 2026-01-16 | 56.11 | 56.40 | 58.40 | 0.00 | - | 1 | 88 | 74.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816P00040000 | 2024-07-19 11:33AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 179.30% |
| TTD240920P00040000 | 2024-07-16 3:53PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 29 | 110.16% |
| TTD241018P00040000 | 2024-05-31 3:01PM EDT | 2024-10-18 | 0.03 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 106.64% |
| TTD241220P00040000 | 2024-06-25 10:36AM EDT | 2024-12-20 | 0.20 | 0.05 | 0.52 | 0.00 | - | 3 | 23 | 69.24% |
| TTD250117P00040000 | 2024-07-25 3:57PM EDT | 2025-01-17 | 0.40 | 0.15 | 0.60 | 0.00 | - | 2 | 521 | 66.55% |
| TTD250620P00040000 | 2024-07-24 12:13PM EDT | 2025-06-20 | 0.81 | 0.38 | 1.04 | 0.00 | - | 4 | 9 | 54.96% |
| TTD260116P00040000 | 2024-07-17 2:40PM EDT | 2026-01-16 | 1.53 | 0.95 | 1.81 | 0.00 | - | 1 | 228 | 50.05% |
© 2024 Yahoo. All rights reserved.