The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00077500 | 2024-04-26 10:42AM EDT | 2024-05-17 | 10.75 | 9.75 | 10.45 | +1.25 | +13.16% | 5 | 373 | 74.61% |
| TTD240621C00077500 | 2024-04-26 10:24AM EDT | 2024-06-21 | 12.00 | 11.40 | 11.70 | +1.65 | +15.94% | 23 | 1,033 | 58.37% |
| TTD240719C00077500 | 2024-04-23 11:43AM EDT | 2024-07-19 | 9.93 | 12.30 | 12.55 | 0.00 | - | 2 | 283 | 53.74% |
| TTD240816C00077500 | 2024-04-24 9:39AM EDT | 2024-08-16 | 14.50 | 13.90 | 14.50 | -0.15 | -1.02% | 1 | 34 | 57.06% |
| TTD240920C00077500 | 2024-04-23 11:22AM EDT | 2024-09-20 | 13.00 | 15.20 | 15.50 | 0.00 | - | 4 | 5 | 55.69% |
| TTD241018C00077500 | 2024-04-24 11:10AM EDT | 2024-10-18 | 15.25 | 14.95 | 16.40 | 0.00 | - | 11 | 34 | 52.56% |
| TTD241220C00077500 | 2024-04-23 2:38PM EDT | 2024-12-20 | 16.66 | 18.30 | 18.75 | 0.00 | - | 1 | 3 | 56.49% |
| TTD250117C00077500 | 2024-04-22 11:27AM EDT | 2025-01-17 | 14.02 | 18.95 | 19.50 | 0.00 | - | 1 | 13 | 56.09% |
| TTD250620C00077500 | 2024-04-15 2:54PM EDT | 2025-06-20 | 21.15 | 23.35 | 23.85 | 0.00 | - | - | 1 | 57.91% |
| TTD260116C00077500 | 2024-04-23 11:48AM EDT | 2026-01-16 | 26.05 | 27.70 | 28.35 | 0.00 | - | 1 | 29 | 58.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00077500 | 2024-04-26 2:42PM EDT | 2024-05-17 | 2.70 | 2.72 | 2.88 | -1.20 | -30.77% | 4 | 794 | 73.58% |
| TTD240621P00077500 | 2024-04-26 2:53PM EDT | 2024-06-21 | 3.58 | 3.55 | 3.70 | -1.09 | -23.34% | 24 | 1,518 | 52.37% |
| TTD240719P00077500 | 2024-04-26 3:50PM EDT | 2024-07-19 | 4.25 | 4.10 | 4.30 | -0.64 | -13.09% | 20 | 768 | 47.53% |
| TTD240816P00077500 | 2024-04-26 12:43PM EDT | 2024-08-16 | 5.55 | 5.75 | 5.90 | -0.80 | -12.60% | 11 | 1,305 | 50.31% |
| TTD240920P00077500 | 2024-04-25 9:56AM EDT | 2024-09-20 | 8.10 | 6.40 | 6.55 | 0.00 | - | 1 | 8 | 47.66% |
| TTD241018P00077500 | 2024-04-26 10:30AM EDT | 2024-10-18 | 6.80 | 6.80 | 6.95 | -0.65 | -8.72% | 3 | 42 | 45.56% |
| TTD241220P00077500 | 2024-04-24 3:15PM EDT | 2024-12-20 | 9.15 | 8.60 | 8.75 | 0.00 | - | 1 | 103 | 46.31% |
| TTD250117P00077500 | 2024-04-18 3:43PM EDT | 2025-01-17 | 10.65 | 8.95 | 9.20 | 0.00 | - | 8 | 136 | 45.51% |
| TTD250620P00077500 | 2024-04-22 3:26PM EDT | 2025-06-20 | 14.05 | 11.70 | 12.05 | 0.00 | - | 29 | 32 | 44.82% |
| TTD260116P00077500 | 2024-03-19 10:32AM EDT | 2026-01-16 | 16.65 | 14.75 | 16.65 | 0.00 | - | 1 | 1 | 48.01% |
© 2024 Yahoo. All rights reserved.