The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00072500 | 2024-04-24 10:38AM EDT | 2024-05-17 | 13.35 | 13.55 | 14.20 | 0.00 | - | 1 | 71 | 79.69% |
| TTD240621C00072500 | 2024-04-25 9:30AM EDT | 2024-06-21 | 11.55 | 14.75 | 15.25 | 0.00 | - | 15 | 734 | 60.35% |
| TTD240719C00072500 | 2024-04-08 1:51PM EDT | 2024-07-19 | 17.90 | 15.60 | 16.05 | 0.00 | - | 1 | 190 | 55.88% |
| TTD240816C00072500 | 2024-04-16 10:29AM EDT | 2024-08-16 | 14.90 | 17.30 | 17.70 | 0.00 | - | 1 | 2 | 59.61% |
| TTD240920C00072500 | 2024-04-24 10:04AM EDT | 2024-09-20 | 18.14 | 18.20 | 18.70 | 0.00 | - | 5 | 394 | 57.37% |
| TTD241018C00072500 | 2024-04-17 10:46AM EDT | 2024-10-18 | 17.25 | 18.75 | 19.35 | 0.00 | - | 1 | 49 | 55.64% |
| TTD241220C00072500 | 2024-04-26 2:42PM EDT | 2024-12-20 | 21.70 | 21.30 | 21.85 | +21.70 | - | 1 | 0 | 58.64% |
| TTD250117C00072500 | 2024-04-24 9:37AM EDT | 2025-01-17 | 22.30 | 21.80 | 22.40 | 0.00 | - | 1 | 189 | 57.59% |
| TTD250620C00072500 | 2024-04-11 11:23AM EDT | 2025-06-20 | 27.91 | 25.25 | 26.45 | 0.00 | - | 1 | 3 | 57.90% |
| TTD260116C00072500 | 2024-04-26 1:57PM EDT | 2026-01-16 | 29.90 | 29.85 | 30.90 | +0.35 | +1.18% | 1 | 49 | 59.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00072500 | 2024-04-26 3:05PM EDT | 2024-05-17 | 1.42 | 1.41 | 1.49 | -0.48 | -25.26% | 5 | 759 | 75.83% |
| TTD240621P00072500 | 2024-04-26 3:30PM EDT | 2024-06-21 | 2.12 | 2.16 | 2.20 | -1.03 | -32.70% | 53 | 809 | 54.10% |
| TTD240719P00072500 | 2024-04-26 3:49PM EDT | 2024-07-19 | 2.68 | 2.62 | 2.90 | -1.37 | -33.83% | 31 | 386 | 50.22% |
| TTD240816P00072500 | 2024-04-24 3:15PM EDT | 2024-08-16 | 4.35 | 4.00 | 4.35 | 0.00 | - | 4 | 687 | 52.32% |
| TTD240920P00072500 | 2024-04-26 3:29PM EDT | 2024-09-20 | 4.55 | 4.55 | 4.75 | -0.85 | -15.74% | 1 | 668 | 48.99% |
| TTD241018P00072500 | 2024-04-26 12:47PM EDT | 2024-10-18 | 4.85 | 4.95 | 5.10 | -2.90 | -37.42% | 1 | 10 | 46.73% |
| TTD241220P00072500 | 2024-04-26 10:55AM EDT | 2024-12-20 | 6.70 | 6.65 | 6.80 | -0.48 | -6.69% | 2 | 60 | 47.61% |
| TTD250117P00072500 | 2024-04-25 10:53AM EDT | 2025-01-17 | 8.15 | 7.00 | 7.20 | 0.00 | - | 3 | 692 | 46.68% |
| TTD250620P00072500 | 2024-04-12 12:31PM EDT | 2025-06-20 | 9.70 | 9.60 | 9.90 | 0.00 | - | 2 | 77 | 45.92% |
| TTD260116P00072500 | 2024-03-25 3:18PM EDT | 2026-01-16 | 11.85 | 11.85 | 13.10 | 0.00 | - | 5 | 9 | 45.92% |
© 2024 Yahoo. All rights reserved.