The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00055000 | 2024-05-07 11:20AM EDT | 2024-05-17 | 37.38 | 30.20 | 32.95 | 0.00 | - | 1 | 6 | 186.82% |
| TTD240621C00055000 | 2024-05-07 9:59AM EDT | 2024-06-21 | 36.30 | 29.95 | 33.20 | 0.00 | - | 2 | 951 | 84.47% |
| TTD240719C00055000 | 2024-04-18 2:45PM EDT | 2024-07-19 | 26.70 | 30.70 | 33.45 | 0.00 | - | 10 | 50 | 77.22% |
| TTD240816C00055000 | 2024-05-07 11:20AM EDT | 2024-08-16 | 38.31 | 31.15 | 33.55 | 0.00 | - | 1 | 2 | 69.82% |
| TTD240920C00055000 | 2024-03-27 9:53AM EDT | 2024-09-20 | 35.00 | 32.15 | 32.50 | 0.00 | - | 4 | 74 | 59.77% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 25.87 | 31.50 | 35.05 | 0.00 | - | 10 | 9 | 64.39% |
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 2024-12-20 | 34.25 | 32.60 | 36.60 | 0.00 | - | - | 3 | 64.64% |
| TTD250117C00055000 | 2024-05-07 10:26AM EDT | 2025-01-17 | 40.20 | 33.55 | 35.85 | 0.00 | - | 7 | 361 | 61.63% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 2026-01-16 | 41.98 | 40.65 | 41.60 | 0.00 | - | 1 | 66 | 63.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00055000 | 2024-04-29 3:06PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.26 | 0.00 | - | 10 | 11 | 302.34% |
| TTD240517P00055000 | 2024-05-06 10:38AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 46 | 118.75% |
| TTD240524P00055000 | 2024-05-06 9:52AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.72 | 0.00 | - | 1 | 10 | 127.93% |
| TTD240531P00055000 | 2024-04-16 9:46AM EDT | 2024-05-31 | 0.49 | 0.02 | 0.21 | 0.00 | - | - | 3 | 87.50% |
| TTD240621P00055000 | 2024-05-08 1:45PM EDT | 2024-06-21 | 0.10 | 0.03 | 0.15 | +0.04 | +66.67% | 5 | 5,214 | 60.94% |
| TTD240719P00055000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 0.17 | 0.09 | 0.26 | +0.04 | +30.77% | 4 | 576 | 52.83% |
| TTD240816P00055000 | 2024-05-03 10:40AM EDT | 2024-08-16 | 0.54 | 0.42 | 0.65 | 0.00 | - | 3 | 46 | 55.62% |
| TTD240920P00055000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 0.78 | 0.68 | 0.90 | +0.11 | +16.42% | 8 | 1,008 | 52.39% |
| TTD241018P00055000 | 2024-04-30 2:17PM EDT | 2024-10-18 | 1.29 | 0.91 | 1.00 | 0.00 | - | 22 | 69 | 50.02% |
| TTD241220P00055000 | 2024-05-06 10:16AM EDT | 2024-12-20 | 1.56 | 1.71 | 1.88 | 0.00 | - | 8 | 11 | 50.82% |
| TTD250117P00055000 | 2024-05-08 3:12PM EDT | 2025-01-17 | 1.92 | 1.92 | 2.01 | +0.33 | +20.75% | 36 | 2,212 | 49.68% |
| TTD250620P00055000 | 2024-05-01 9:59AM EDT | 2025-06-20 | 4.20 | 1.60 | 5.10 | 0.00 | - | 1 | 77 | 55.73% |
| TTD260116P00055000 | 2024-05-08 11:33AM EDT | 2026-01-16 | 5.51 | 5.55 | 6.35 | -0.14 | -2.48% | 30 | 673 | 50.05% |
© 2024 Yahoo. All rights reserved.