The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00095000 | 2024-04-25 3:39PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 220 | 50.00% |
| TTD240503C00095000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TTD240510C00095000 | 2024-04-25 2:34PM EDT | 2024-05-10 | 1.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TTD240517C00095000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TTD240524C00095000 | 2024-04-24 2:04PM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240621C00095000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TTD240719C00095000 | 2024-04-25 2:08PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 558 | 6.25% |
| TTD240816C00095000 | 2024-04-25 12:53PM EDT | 2024-08-16 | 5.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD240920C00095000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,548 | 6.25% |
| TTD241018C00095000 | 2024-04-25 9:57AM EDT | 2024-10-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TTD241220C00095000 | 2024-04-25 1:33PM EDT | 2024-12-20 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD250117C00095000 | 2024-04-25 12:19PM EDT | 2025-01-17 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 3.13% |
| TTD250620C00095000 | 2024-04-15 2:54PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD260116C00095000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 20 | 104 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00095000 | 2024-04-12 2:12PM EDT | 2024-04-26 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240503P00095000 | 2024-04-15 10:23AM EDT | 2024-05-03 | 9.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240517P00095000 | 2024-04-22 12:20PM EDT | 2024-05-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| TTD240621P00095000 | 2024-04-25 11:18AM EDT | 2024-06-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.00% |
| TTD240719P00095000 | 2024-03-26 3:54PM EDT | 2024-07-19 | 12.75 | 14.60 | 14.90 | 0.00 | - | 46 | 83 | 45.06% |
| TTD240816P00095000 | 2024-04-11 12:32PM EDT | 2024-08-16 | 14.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240920P00095000 | 2024-03-15 2:25PM EDT | 2024-09-20 | 21.33 | 15.20 | 15.55 | 0.00 | - | 1 | 47 | 37.57% |
| TTD241220P00095000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTD250117P00095000 | 2024-04-08 11:17AM EDT | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,286 | 0.00% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD260116P00095000 | 2024-04-02 10:08AM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 48 | 61 | 0.00% |
© 2024 Yahoo. All rights reserved.