The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00092500 | 2024-04-26 3:58PM EDT | 2024-05-17 | 3.11 | 2.81 | 3.20 | +0.38 | +13.92% | 61 | 465 | 72.31% |
| TTD240621C00092500 | 2024-04-26 1:32PM EDT | 2024-06-21 | 4.50 | 4.20 | 4.40 | +0.65 | +16.88% | 7 | 267 | 54.71% |
| TTD240719C00092500 | 2024-04-26 12:28PM EDT | 2024-07-19 | 5.30 | 5.10 | 5.25 | +0.67 | +14.47% | 4 | 89 | 50.27% |
| TTD240816C00092500 | 2024-04-26 2:29PM EDT | 2024-08-16 | 7.30 | 7.25 | 7.40 | +1.65 | +29.20% | 4 | 282 | 55.23% |
| TTD240920C00092500 | 2024-04-26 10:54AM EDT | 2024-09-20 | 8.45 | 8.25 | 8.45 | +0.90 | +11.92% | 1 | 1,167 | 53.02% |
| TTD241018C00092500 | 2024-04-26 12:17PM EDT | 2024-10-18 | 9.20 | 8.65 | 9.15 | +0.20 | +2.22% | 3 | 20 | 50.94% |
| TTD241220C00092500 | 2024-04-22 11:24AM EDT | 2024-12-20 | 7.80 | 11.40 | 11.75 | 0.00 | - | 27 | 31 | 53.49% |
| TTD250117C00092500 | 2024-04-25 9:41AM EDT | 2025-01-17 | 10.00 | 11.85 | 12.45 | 0.00 | - | 20 | 670 | 52.59% |
| TTD250620C00092500 | 2024-04-15 3:54PM EDT | 2025-06-20 | 15.30 | 16.55 | 17.15 | 0.00 | - | 1 | 104 | 54.87% |
| TTD260116C00092500 | 2024-03-28 11:58AM EDT | 2026-01-16 | 23.65 | 20.85 | 21.90 | 0.00 | - | 1 | 1 | 55.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00092500 | 2024-04-24 2:48PM EDT | 2024-05-17 | 11.20 | 10.40 | 10.70 | 0.00 | - | 1 | 179 | 69.29% |
| TTD240621P00092500 | 2024-04-26 11:52AM EDT | 2024-06-21 | 11.15 | 11.30 | 11.55 | +0.70 | +6.70% | 6 | 57 | 50.59% |
| TTD240719P00092500 | 2024-04-25 12:10PM EDT | 2024-07-19 | 13.25 | 11.90 | 12.15 | 0.00 | - | 2 | 289 | 45.20% |
| TTD240816P00092500 | 2024-04-16 3:55PM EDT | 2024-08-16 | 15.35 | 13.60 | 13.75 | 0.00 | - | 1 | 24 | 47.96% |
| TTD240920P00092500 | 2024-04-25 10:43AM EDT | 2024-09-20 | 16.05 | 14.10 | 14.40 | 0.00 | - | 8 | 260 | 44.95% |
| TTD241018P00092500 | 2024-04-26 12:16PM EDT | 2024-10-18 | 14.40 | 14.65 | 14.85 | -4.90 | -25.39% | 3 | 1 | 43.14% |
| TTD241220P00092500 | 2024-04-15 3:34PM EDT | 2024-12-20 | 18.75 | 16.10 | 16.60 | 0.00 | - | 30 | 737 | 43.45% |
| TTD250117P00092500 | 2024-04-26 3:34PM EDT | 2025-01-17 | 16.70 | 16.75 | 17.00 | -4.74 | -22.11% | 10 | 36 | 42.49% |
| TTD250620P00092500 | 2024-04-01 3:54PM EDT | 2025-06-20 | 18.60 | 19.50 | 19.95 | 0.00 | - | - | 41 | 41.96% |
© 2024 Yahoo. All rights reserved.