The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00080000 | 2024-04-25 1:52PM EDT | 2024-04-26 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD240503C00080000 | 2024-04-25 11:29AM EDT | 2024-05-03 | 3.55 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 0.00% |
| TTD240510C00080000 | 2024-04-25 9:45AM EDT | 2024-05-10 | 5.93 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TTD240517C00080000 | 2024-04-25 11:32AM EDT | 2024-05-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTD240524C00080000 | 2024-04-24 10:51AM EDT | 2024-05-24 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240531C00080000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00080000 | 2024-04-25 12:18PM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD240719C00080000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD240816C00080000 | 2024-04-25 9:57AM EDT | 2024-08-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00080000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD241018C00080000 | 2024-04-25 11:51AM EDT | 2024-10-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TTD241220C00080000 | 2024-04-23 12:29PM EDT | 2024-12-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250117C00080000 | 2024-04-25 3:11PM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD250620C00080000 | 2024-04-19 2:58PM EDT | 2025-06-20 | 17.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD260116C00080000 | 2024-04-24 3:11PM EDT | 2026-01-16 | 26.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00080000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.26 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 25.00% |
| TTD240503P00080000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,611 | 0 | 6.25% |
| TTD240510P00080000 | 2024-04-25 3:37PM EDT | 2024-05-10 | 4.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TTD240517P00080000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| TTD240524P00080000 | 2024-04-25 3:51PM EDT | 2024-05-24 | 4.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TTD240531P00080000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTD240621P00080000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| TTD240719P00080000 | 2024-04-25 1:26PM EDT | 2024-07-19 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TTD240816P00080000 | 2024-04-25 2:39PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TTD240920P00080000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD241018P00080000 | 2024-04-25 12:44PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| TTD241220P00080000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 10.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TTD250117P00080000 | 2024-04-25 1:03PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTD250620P00080000 | 2024-04-23 2:39PM EDT | 2025-06-20 | 14.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TTD260116P00080000 | 2024-04-08 12:07PM EDT | 2026-01-16 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.