The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00087500 | 2024-04-26 11:31AM EDT | 2024-05-17 | 5.03 | 4.40 | 4.95 | +0.23 | +4.79% | 1 | 687 | 72.39% |
| TTD240621C00087500 | 2024-04-26 12:28PM EDT | 2024-06-21 | 6.27 | 6.05 | 6.20 | +1.57 | +33.40% | 24 | 1,291 | 55.31% |
| TTD240719C00087500 | 2024-04-25 10:50AM EDT | 2024-07-19 | 7.55 | 7.00 | 7.15 | +1.60 | +26.89% | 2 | 516 | 51.01% |
| TTD240816C00087500 | 2024-04-26 3:55PM EDT | 2024-08-16 | 9.30 | 9.20 | 9.35 | +0.30 | +3.33% | 16 | 197 | 55.93% |
| TTD240920C00087500 | 2024-04-26 3:44PM EDT | 2024-09-20 | 10.30 | 10.20 | 10.40 | +0.10 | +0.98% | 14 | 140 | 53.61% |
| TTD241018C00087500 | 2024-04-26 3:43PM EDT | 2024-10-18 | 11.15 | 10.95 | 11.15 | +0.15 | +1.36% | 13 | 59 | 52.35% |
| TTD241220C00087500 | 2024-04-17 11:48AM EDT | 2024-12-20 | 12.40 | 13.30 | 13.75 | 0.00 | - | 2 | 5 | 54.02% |
| TTD250117C00087500 | 2024-04-26 3:44PM EDT | 2025-01-17 | 14.40 | 14.20 | 14.45 | +2.32 | +19.21% | 53 | 132 | 53.90% |
| TTD250620C00087500 | 2024-04-24 12:41PM EDT | 2025-06-20 | 17.80 | 18.70 | 19.25 | 0.00 | - | 2 | 10 | 55.99% |
| TTD260116C00087500 | 2024-04-24 10:36AM EDT | 2026-01-16 | 23.00 | 22.80 | 24.00 | 0.00 | - | 1 | 6 | 56.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00087500 | 2024-04-26 10:24AM EDT | 2024-05-17 | 7.20 | 7.20 | 7.45 | -1.10 | -13.25% | 1 | 698 | 70.92% |
| TTD240621P00087500 | 2024-04-25 9:59AM EDT | 2024-06-21 | 8.05 | 8.20 | 8.35 | -2.75 | -25.46% | 9 | 639 | 50.64% |
| TTD240719P00087500 | 2024-04-26 10:03AM EDT | 2024-07-19 | 8.65 | 8.80 | 9.00 | -1.30 | -13.07% | 1 | 161 | 45.81% |
| TTD240816P00087500 | 2024-04-26 9:50AM EDT | 2024-08-16 | 10.29 | 10.55 | 10.75 | -2.21 | -17.68% | 1 | 37 | 49.02% |
| TTD240920P00087500 | 2024-04-26 3:43PM EDT | 2024-09-20 | 11.20 | 11.20 | 11.40 | -1.85 | -14.18% | 17 | 372 | 45.83% |
| TTD241018P00087500 | 2024-04-26 12:17PM EDT | 2024-10-18 | 11.45 | 11.65 | 11.85 | -0.75 | -6.15% | 3 | 333 | 43.93% |
| TTD241220P00087500 | 2024-04-18 2:25PM EDT | 2024-12-20 | 13.60 | 13.45 | 13.95 | -2.05 | -13.10% | 8 | 172 | 45.39% |
| TTD250117P00087500 | 2024-04-26 11:00AM EDT | 2025-01-17 | 13.90 | 13.85 | 14.10 | -0.08 | -0.57% | 3 | 92 | 43.46% |
© 2024 Yahoo. All rights reserved.