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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00040000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 39.19 | 45.25 | 46.15 | 0.00 | - | 1 | 62 | 108.20% |
| TTD240719C00040000 | 2024-02-22 12:57PM EDT | 2024-07-19 | 44.20 | 44.70 | 46.95 | 0.00 | - | 1 | 2 | 93.07% |
| TTD240920C00040000 | 2024-02-16 4:27PM EDT | 2024-09-20 | 50.32 | 37.45 | 38.90 | 0.00 | - | 3 | 16 | 0.00% |
| TTD250117C00040000 | 2024-04-22 11:11AM EDT | 2025-01-17 | 39.00 | 45.95 | 48.30 | 0.00 | - | 1 | 321 | 71.31% |
| TTD250620C00040000 | 2024-04-17 2:07PM EDT | 2025-06-20 | 45.18 | 47.25 | 50.70 | 0.00 | - | - | 0 | 71.29% |
| TTD260116C00040000 | 2024-04-17 2:07PM EDT | 2026-01-16 | 47.38 | 50.30 | 53.70 | 0.00 | - | 1 | 88 | 74.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00040000 | 2024-04-24 10:01AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 128 | 87.50% |
| TTD240719P00040000 | 2024-02-16 2:08PM EDT | 2024-07-19 | 0.17 | 0.07 | 0.34 | 0.00 | - | 17 | 70 | 82.32% |
| TTD240920P00040000 | 2024-04-19 1:24PM EDT | 2024-09-20 | 0.34 | 0.07 | 0.34 | 0.00 | - | 10 | 29 | 61.52% |
| TTD241220P00040000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 0.70 | 0.36 | 0.70 | 0.00 | - | 10 | 23 | 57.13% |
| TTD250117P00040000 | 2024-04-29 3:56PM EDT | 2025-01-17 | 0.67 | 0.45 | 0.81 | 0.00 | - | 1 | 540 | 55.96% |
| TTD250620P00040000 | 2024-04-22 11:27AM EDT | 2025-06-20 | 1.87 | 1.25 | 2.90 | 0.00 | - | 1 | 4 | 59.83% |
| TTD260116P00040000 | 2024-04-11 10:21AM EDT | 2026-01-16 | 2.64 | 1.57 | 3.35 | 0.00 | - | 2 | 244 | 51.38% |
© 2024 Yahoo. All rights reserved.