The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00075000 | 2024-04-22 12:51PM EDT | 2024-04-26 | 3.10 | 7.90 | 8.30 | 0.00 | - | 92 | 169 | 0.00% |
| TTD240510C00075000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 8.82 | 10.65 | 11.00 | 0.00 | - | 5 | 13 | 86.65% |
| TTD240517C00075000 | 2024-04-23 11:59AM EDT | 2024-05-17 | 9.38 | 10.90 | 11.25 | 0.00 | - | 18 | 238 | 76.00% |
| TTD240531C00075000 | 2024-04-19 2:08PM EDT | 2024-05-31 | 7.78 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 64.23% |
| TTD240621C00075000 | 2024-04-25 12:02PM EDT | 2024-06-21 | 12.20 | 12.05 | 12.35 | -1.40 | -10.29% | 3 | 792 | 58.06% |
| TTD240719C00075000 | 2024-04-22 11:06AM EDT | 2024-07-19 | 8.73 | 12.90 | 13.10 | 0.00 | - | 4 | 950 | 53.44% |
| TTD240816C00075000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 15.17 | 14.80 | 14.95 | 0.00 | - | 2 | 113 | 57.91% |
| TTD240920C00075000 | 2024-04-23 3:51PM EDT | 2024-09-20 | 14.35 | 15.70 | 15.90 | 0.00 | - | 1 | 199 | 55.54% |
| TTD241018C00075000 | 2024-04-17 11:52AM EDT | 2024-10-18 | 15.56 | 16.35 | 16.65 | 0.00 | - | 4 | 18 | 54.33% |
| TTD241220C00075000 | 2024-04-23 1:04PM EDT | 2024-12-20 | 17.60 | 18.80 | 19.00 | 0.00 | - | 1 | 19 | 56.56% |
| TTD250117C00075000 | 2024-04-23 9:50AM EDT | 2025-01-17 | 16.60 | 19.50 | 19.75 | 0.00 | - | 7 | 853 | 56.35% |
| TTD260116C00075000 | 2024-04-23 11:28AM EDT | 2026-01-16 | 26.50 | 27.60 | 29.45 | 0.00 | - | 1 | 416 | 59.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00075000 | 2024-04-25 10:56AM EDT | 2024-04-26 | 0.07 | 0.03 | 0.09 | 0.00 | - | 139 | 378 | 77.73% |
| TTD240503P00075000 | 2024-04-25 11:38AM EDT | 2024-05-03 | 0.24 | 0.18 | 0.23 | +0.02 | +9.09% | 20 | 3,091 | 48.54% |
| TTD240510P00075000 | 2024-04-25 11:49AM EDT | 2024-05-10 | 2.76 | 2.35 | 2.63 | +0.37 | +15.48% | 4 | 147 | 86.67% |
| TTD240517P00075000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 2.91 | 2.68 | 2.81 | +0.17 | +6.20% | 9 | 1,338 | 76.07% |
| TTD240524P00075000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 2.80 | 2.73 | 2.95 | 0.00 | - | 1 | 131 | 67.82% |
| TTD240531P00075000 | 2024-04-24 11:42AM EDT | 2024-05-31 | 2.88 | 2.91 | 3.10 | 0.00 | - | 2 | 9 | 62.99% |
| TTD240621P00075000 | 2024-04-25 11:18AM EDT | 2024-06-21 | 3.85 | 3.45 | 3.55 | +0.50 | +14.93% | 46 | 2,740 | 54.81% |
| TTD240719P00075000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 4.65 | 3.95 | 4.10 | +0.88 | +23.34% | 8 | 835 | 49.39% |
| TTD240816P00075000 | 2024-04-24 12:06PM EDT | 2024-08-16 | 6.30 | 5.45 | 5.55 | +0.85 | +15.60% | 2 | 1,738 | 51.59% |
| TTD240920P00075000 | 2024-04-25 10:36AM EDT | 2024-09-20 | 6.50 | 6.05 | 6.15 | +0.55 | +9.24% | 6 | 261 | 48.60% |
| TTD241018P00075000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 7.00 | 6.45 | 6.65 | +0.39 | +5.90% | 1 | 15 | 47.02% |
| TTD241220P00075000 | 2024-04-24 9:48AM EDT | 2024-12-20 | 7.85 | 8.20 | 8.40 | 0.00 | - | 2 | 62 | 47.65% |
| TTD250117P00075000 | 2024-04-24 10:24AM EDT | 2025-01-17 | 8.60 | 8.65 | 8.80 | 0.00 | - | 3 | 1,129 | 46.66% |
| TTD250620P00075000 | 2024-04-18 10:36AM EDT | 2025-06-20 | 11.65 | 10.55 | 11.55 | -0.05 | -0.43% | 2 | 6 | 45.74% |
| TTD260116P00075000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 13.80 | 13.35 | 14.20 | 0.00 | - | 1 | 274 | 44.13% |
© 2024 Yahoo. All rights reserved.