The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 65.00 | 22.85 | 20.25 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240524C00069000 | 2024-05-09 9:33AM EDT | 69.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240524C00070000 | 2024-05-15 11:27AM EDT | 70.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240524C00072000 | 2024-04-30 3:56PM EDT | 72.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240524C00073000 | 2024-05-20 9:32AM EDT | 73.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240524C00074000 | 2024-05-20 9:31AM EDT | 74.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00075000 | 2024-05-15 3:28PM EDT | 75.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240524C00076000 | 2024-05-15 11:47AM EDT | 76.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240524C00077000 | 2024-05-17 9:49AM EDT | 77.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD240524C00078000 | 2024-05-13 12:26PM EDT | 78.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00079000 | 2024-05-21 9:30AM EDT | 79.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00080000 | 2024-05-20 9:36AM EDT | 80.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TTD240524C00081000 | 2024-05-20 9:46AM EDT | 81.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240524C00082000 | 2024-05-20 2:29PM EDT | 82.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00083000 | 2024-05-17 3:13PM EDT | 83.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240524C00084000 | 2024-05-20 3:40PM EDT | 84.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TTD240524C00085000 | 2024-05-21 9:39AM EDT | 85.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240524C00086000 | 2024-05-20 3:01PM EDT | 86.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTD240524C00087000 | 2024-05-20 3:01PM EDT | 87.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240524C00088000 | 2024-05-21 11:16AM EDT | 88.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00089000 | 2024-05-21 10:15AM EDT | 89.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TTD240524C00090000 | 2024-05-21 2:15PM EDT | 90.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| TTD240524C00091000 | 2024-05-21 3:12PM EDT | 91.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TTD240524C00092000 | 2024-05-21 1:20PM EDT | 92.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTD240524C00093000 | 2024-05-21 2:49PM EDT | 93.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TTD240524C00094000 | 2024-05-21 3:38PM EDT | 94.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TTD240524C00095000 | 2024-05-21 3:58PM EDT | 95.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| TTD240524C00096000 | 2024-05-21 3:45PM EDT | 96.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 1.56% |
| TTD240524C00097000 | 2024-05-21 3:49PM EDT | 97.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| TTD240524C00098000 | 2024-05-21 3:55PM EDT | 98.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| TTD240524C00099000 | 2024-05-21 3:48PM EDT | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| TTD240524C00100000 | 2024-05-21 3:58PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 12.50% |
| TTD240524C00101000 | 2024-05-21 3:46PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| TTD240524C00105000 | 2024-05-21 2:00PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| TTD240524C00110000 | 2024-05-21 10:35AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240524C00115000 | 2024-05-20 10:34AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| TTD240524C00120000 | 2024-05-20 3:37PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00045000 | 2024-05-13 11:18AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| TTD240524P00055000 | 2024-05-14 1:07PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240524P00060000 | 2024-05-10 11:54AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TTD240524P00065000 | 2024-05-17 1:52PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD240524P00069000 | 2024-05-20 9:43AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240524P00070000 | 2024-05-20 11:02AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240524P00071000 | 2024-05-17 10:51AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240524P00072000 | 2024-05-09 3:03PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTD240524P00073000 | 2024-05-13 10:20AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTD240524P00074000 | 2024-05-14 3:13PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TTD240524P00075000 | 2024-05-20 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| TTD240524P00076000 | 2024-05-16 3:45PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TTD240524P00077000 | 2024-05-16 11:29AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD240524P00078000 | 2024-05-20 3:04PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240524P00079000 | 2024-05-16 9:44AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TTD240524P00080000 | 2024-05-21 2:14PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD240524P00081000 | 2024-05-20 1:19PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TTD240524P00082000 | 2024-05-16 10:36AM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240524P00083000 | 2024-05-20 11:17AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240524P00084000 | 2024-05-21 9:30AM EDT | 84.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TTD240524P00085000 | 2024-05-21 9:43AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240524P00086000 | 2024-05-17 1:04PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| TTD240524P00087000 | 2024-05-21 2:37PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240524P00088000 | 2024-05-21 12:30PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240524P00089000 | 2024-05-21 3:06PM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TTD240524P00090000 | 2024-05-21 3:50PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240524P00091000 | 2024-05-21 2:15PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240524P00092000 | 2024-05-21 1:25PM EDT | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TTD240524P00093000 | 2024-05-21 3:43PM EDT | 93.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 6.25% |
| TTD240524P00094000 | 2024-05-21 3:44PM EDT | 94.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| TTD240524P00095000 | 2024-05-21 3:58PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| TTD240524P00096000 | 2024-05-21 3:59PM EDT | 96.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| TTD240524P00097000 | 2024-05-21 3:41PM EDT | 97.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TTD240524P00099000 | 2024-05-20 3:57PM EDT | 99.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240524P00100000 | 2024-05-21 1:59PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.