The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 30.93 | 34.55 | 35.75 | 0.00 | - | 4 | 6 | 116.41% |
| TTD240621C00050000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 29.48 | 35.10 | 35.60 | 0.00 | - | 2 | 157 | 81.30% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 2024-07-19 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240920C00050000 | 2024-02-16 2:15PM EDT | 2024-09-20 | 42.60 | 29.30 | 29.70 | 0.00 | - | 2 | 125 | 0.00% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 2024-10-18 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 78.98% |
| TTD250117C00050000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 37.95 | 38.15 | 38.70 | 0.00 | - | 8 | 577 | 67.04% |
| TTD250620C00050000 | 2024-03-19 1:07PM EDT | 2025-06-20 | 36.54 | 36.45 | 37.65 | 0.00 | - | 1 | 1 | 48.79% |
| TTD260116C00050000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 42.55 | 43.45 | 44.45 | 0.00 | - | 10 | 80 | 66.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00050000 | 2024-04-15 9:30AM EDT | 2024-04-26 | 0.03 | 0.00 | 2.12 | 0.00 | - | - | 1 | 754.69% |
| TTD240510P00050000 | 2024-04-22 11:06AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.22 | 0.00 | - | 6 | 16 | 125.20% |
| TTD240517P00050000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.28 | 0.00 | - | 2 | 6 | 107.23% |
| TTD240621P00050000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.31 | 0.00 | - | 3 | 2,188 | 69.34% |
| TTD240719P00050000 | 2024-04-18 11:35AM EDT | 2024-07-19 | 0.30 | 0.01 | 0.36 | 0.00 | - | 2 | 4,564 | 57.03% |
| TTD240816P00050000 | 2024-04-22 10:40AM EDT | 2024-08-16 | 0.78 | 0.22 | 0.63 | 0.00 | - | 20 | 33 | 57.62% |
| TTD240920P00050000 | 2024-04-26 9:55AM EDT | 2024-09-20 | 0.63 | 0.43 | 0.82 | -0.18 | -22.22% | 2 | 570 | 54.64% |
| TTD241018P00050000 | 2024-04-23 10:41AM EDT | 2024-10-18 | 1.05 | 0.60 | 0.99 | 0.00 | - | 2 | 53 | 52.98% |
| TTD241220P00050000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 2.26 | 1.41 | 1.49 | 0.00 | - | 5 | 36 | 53.15% |
| TTD250117P00050000 | 2024-04-25 11:53AM EDT | 2025-01-17 | 2.00 | 1.59 | 1.72 | 0.00 | - | 1 | 626 | 52.25% |
| TTD250620P00050000 | 2024-04-23 11:10AM EDT | 2025-06-20 | 3.50 | 2.92 | 3.15 | 0.00 | - | 13 | 17 | 50.67% |
| TTD260116P00050000 | 2024-04-22 3:53PM EDT | 2026-01-16 | 5.60 | 4.65 | 5.75 | 0.00 | - | 2 | 105 | 51.12% |
© 2024 Yahoo. All rights reserved.