The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00085000 | 2024-05-10 3:53PM EDT | 2024-05-10 | 2.10 | 2.02 | 2.62 | -1.62 | -43.55% | 152 | 507 | 64.26% |
| TTD240517C00085000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 2.85 | 2.79 | 3.05 | -1.40 | -32.94% | 150 | 2,562 | 33.11% |
| TTD240524C00085000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 3.63 | 3.45 | 3.70 | -0.66 | -15.38% | 6 | 61 | 34.50% |
| TTD240531C00085000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 5.25 | 2.96 | 4.15 | 0.00 | - | 15 | 37 | 34.16% |
| TTD240607C00085000 | 2024-05-08 3:45PM EDT | 2024-06-07 | 6.50 | 4.35 | 4.65 | 0.00 | - | 12 | 11 | 35.13% |
| TTD240614C00085000 | 2024-05-10 3:35PM EDT | 2024-06-14 | 5.00 | 3.00 | 5.15 | -1.95 | -28.06% | 31 | 32 | 36.30% |
| TTD240621C00085000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 5.40 | 5.25 | 5.35 | -0.83 | -13.32% | 74 | 3,087 | 34.96% |
| TTD240628C00085000 | 2024-05-09 12:59PM EDT | 2024-06-28 | 6.27 | 5.60 | 5.90 | 0.00 | - | 2 | 2 | 36.85% |
| TTD240719C00085000 | 2024-05-10 10:11AM EDT | 2024-07-19 | 6.65 | 6.55 | 6.70 | -0.95 | -12.50% | 5 | 620 | 36.30% |
| TTD240816C00085000 | 2024-05-10 10:09AM EDT | 2024-08-16 | 9.85 | 9.10 | 9.55 | -0.31 | -3.05% | 8 | 186 | 46.89% |
| TTD240920C00085000 | 2024-05-10 2:27PM EDT | 2024-09-20 | 10.60 | 10.20 | 10.70 | -0.95 | -8.23% | 26 | 637 | 45.91% |
| TTD241018C00085000 | 2024-05-09 2:55PM EDT | 2024-10-18 | 12.65 | 11.10 | 11.60 | 0.00 | - | 2 | 100 | 45.74% |
| TTD241220C00085000 | 2024-05-10 9:39AM EDT | 2024-12-20 | 14.80 | 14.25 | 14.50 | -0.23 | -1.53% | 8 | 26 | 49.76% |
| TTD250117C00085000 | 2024-05-10 2:21PM EDT | 2025-01-17 | 15.30 | 14.55 | 15.25 | -0.75 | -4.67% | 3 | 2,480 | 49.60% |
| TTD250620C00085000 | 2024-05-09 1:27PM EDT | 2025-06-20 | 21.09 | 19.70 | 20.30 | 0.00 | - | 20 | 51 | 52.61% |
| TTD260116C00085000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 26.00 | 24.35 | 25.55 | 0.00 | - | 1 | 170 | 54.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00085000 | 2024-05-10 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 177 | 1,619 | 25.00% |
| TTD240517P00085000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.62 | 0.59 | 0.69 | +0.12 | +24.00% | 248 | 1,851 | 30.81% |
| TTD240524P00085000 | 2024-05-10 11:33AM EDT | 2024-05-24 | 1.10 | 1.07 | 1.31 | +0.22 | +25.00% | 26 | 96 | 32.50% |
| TTD240531P00085000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 1.47 | 1.42 | 1.58 | +0.13 | +9.70% | 79 | 16 | 30.27% |
| TTD240607P00085000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 1.90 | 1.79 | 1.95 | +0.27 | +16.56% | 5 | 33 | 30.40% |
| TTD240614P00085000 | 2024-05-09 11:18AM EDT | 2024-06-14 | 2.25 | 1.87 | 2.62 | 0.00 | - | 20 | 31 | 33.74% |
| TTD240621P00085000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 2.52 | 2.50 | 2.56 | +0.12 | +5.00% | 1,101 | 3,405 | 30.35% |
| TTD240719P00085000 | 2024-05-10 1:30PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.60 | +0.07 | +2.07% | 34 | 366 | 30.66% |
| TTD240816P00085000 | 2024-05-10 12:04PM EDT | 2024-08-16 | 5.80 | 5.85 | 6.05 | +0.10 | +1.75% | 2 | 190 | 39.88% |
| TTD240920P00085000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 6.70 | 6.65 | 6.85 | +0.15 | +2.29% | 4 | 801 | 38.18% |
| TTD241018P00085000 | 2024-05-09 10:16AM EDT | 2024-10-18 | 7.35 | 7.25 | 7.40 | -0.40 | -5.16% | 9 | 311 | 37.16% |
| TTD241220P00085000 | 2024-05-09 3:11PM EDT | 2024-12-20 | 9.20 | 9.35 | 9.55 | 0.00 | - | 4 | 15 | 39.62% |
| TTD250117P00085000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 10.00 | 9.80 | 10.25 | +0.35 | +3.63% | 3 | 2,653 | 39.85% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 2025-06-20 | 16.89 | 12.65 | 13.40 | 0.00 | - | 2 | 108 | 40.29% |
| TTD260116P00085000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 16.27 | 16.15 | 16.60 | 0.00 | - | 1 | 68 | 40.11% |
© 2024 Yahoo. All rights reserved.