The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:81.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00081000 | 2024-05-10 1:39PM EDT | 2024-05-10 | 6.20 | 5.15 | 6.50 | -1.05 | -14.48% | 71 | 112 | 112.11% |
| TTD240517C00081000 | 2024-05-10 1:39PM EDT | 2024-05-17 | 6.77 | 5.85 | 6.70 | -0.52 | -7.13% | 70 | 155 | 47.51% |
| TTD240524C00081000 | 2024-04-26 11:10AM EDT | 2024-05-24 | 8.40 | 6.70 | 7.00 | 0.00 | - | 3 | 16 | 41.70% |
| TTD240531C00081000 | 2024-05-09 9:43AM EDT | 2024-05-31 | 8.00 | 6.40 | 7.65 | 0.00 | - | 1 | 6 | 45.07% |
| TTD240607C00081000 | 2024-05-03 1:01PM EDT | 2024-06-07 | 10.82 | 6.15 | 8.65 | 0.00 | - | 1 | 1 | 51.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00081000 | 2024-05-10 2:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 61 | 1,900 | 65.63% |
| TTD240517P00081000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 30 | 356 | 34.57% |
| TTD240524P00081000 | 2024-05-10 1:04PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.36 | -0.03 | -9.38% | 9 | 243 | 32.57% |
| TTD240531P00081000 | 2024-05-09 1:00PM EDT | 2024-05-31 | 0.56 | 0.48 | 0.55 | +0.06 | +12.00% | 1 | 67 | 30.91% |
| TTD240607P00081000 | 2024-05-09 2:18PM EDT | 2024-06-07 | 0.70 | 0.68 | 1.52 | -0.02 | -2.78% | 1 | 9 | 40.97% |
| TTD240614P00081000 | 2024-05-10 10:03AM EDT | 2024-06-14 | 1.15 | 0.99 | 1.89 | -2.12 | -64.83% | 1 | 4 | 41.02% |
© 2024 Yahoo. All rights reserved.