The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00090000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,385 | 0 | 25.00% |
| TTD240503C00090000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.62 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| TTD240510C00090000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 3.61 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| TTD240517C00090000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 4.01 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| TTD240524C00090000 | 2024-04-24 3:50PM EDT | 2024-05-24 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TTD240531C00090000 | 2024-04-24 12:29PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD240621C00090000 | 2024-04-24 3:10PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| TTD240719C00090000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TTD240816C00090000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TTD240920C00090000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| TTD241018C00090000 | 2024-04-23 11:31AM EDT | 2024-10-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TTD241220C00090000 | 2024-04-24 11:40AM EDT | 2024-12-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TTD250117C00090000 | 2024-04-24 1:11PM EDT | 2025-01-17 | 12.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTD250620C00090000 | 2024-04-19 12:51PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTD260116C00090000 | 2024-04-24 10:10AM EDT | 2026-01-16 | 21.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00090000 | 2024-04-19 2:19PM EDT | 2024-04-26 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240503P00090000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240510P00090000 | 2024-04-22 9:40AM EDT | 2024-05-10 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517P00090000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 13.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240621P00090000 | 2024-04-24 2:53PM EDT | 2024-06-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719P00090000 | 2024-04-23 1:11PM EDT | 2024-07-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240816P00090000 | 2024-04-24 1:03PM EDT | 2024-08-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920P00090000 | 2024-04-24 11:45AM EDT | 2024-09-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TTD241018P00090000 | 2024-04-24 2:56PM EDT | 2024-10-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241220P00090000 | 2024-04-12 3:49PM EDT | 2024-12-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD250117P00090000 | 2024-04-18 3:06PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116P00090000 | 2024-04-15 3:59PM EDT | 2026-01-16 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.