The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00070000 | 2024-04-23 9:52AM EDT | 2024-04-26 | 9.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD240503C00070000 | 2024-03-26 10:34AM EDT | 2024-05-03 | 18.06 | 11.65 | 12.60 | 0.00 | - | 5 | 5 | 0.00% |
| TTD240517C00070000 | 2024-04-23 11:59AM EDT | 2024-05-17 | 12.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240524C00070000 | 2024-04-23 3:45PM EDT | 2024-05-24 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00070000 | 2024-04-23 2:12PM EDT | 2024-06-21 | 14.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240719C00070000 | 2024-04-25 12:13PM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00070000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00070000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241018C00070000 | 2024-04-17 9:55AM EDT | 2024-10-18 | 19.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00070000 | 2024-04-15 1:24PM EDT | 2024-12-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00070000 | 2024-04-23 9:45AM EDT | 2025-01-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00070000 | 2024-04-24 10:14AM EDT | 2026-01-16 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00070000 | 2024-04-25 11:41AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TTD240503P00070000 | 2024-04-24 9:45AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240510P00070000 | 2024-04-25 3:36PM EDT | 2024-05-10 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240517P00070000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTD240524P00070000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240531P00070000 | 2024-04-25 9:33AM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240621P00070000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TTD240719P00070000 | 2024-04-24 1:46PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TTD240816P00070000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 4.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTD240920P00070000 | 2024-04-24 3:16PM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD241018P00070000 | 2024-04-25 10:37AM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241220P00070000 | 2024-04-24 2:30PM EDT | 2024-12-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250117P00070000 | 2024-04-25 1:30PM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250620P00070000 | 2024-04-19 11:17AM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD260116P00070000 | 2024-04-22 10:09AM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.