The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00030000 | 2023-12-22 1:05PM EDT | 30.00 | 44.00 | 39.80 | 41.20 | 0.00 | - | 5 | 6 | 0.00% |
| TTD240621C00032500 | 2023-11-14 3:10PM EDT | 32.50 | 36.95 | 44.15 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00035000 | 2024-03-15 1:46PM EDT | 35.00 | 42.25 | 51.35 | 52.00 | 0.00 | - | 1 | 14 | 0.00% |
| TTD240621C00037500 | 2024-05-02 3:17PM EDT | 37.50 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240621C00040000 | 2024-05-17 3:21PM EDT | 40.00 | 54.99 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| TTD240621C00042500 | 2023-11-10 4:10PM EDT | 42.50 | 25.05 | 30.30 | 30.55 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00045000 | 2024-05-20 10:04AM EDT | 45.00 | 51.87 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| TTD240621C00047500 | 2024-05-17 10:28AM EDT | 47.50 | 47.05 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| TTD240621C00050000 | 2024-05-15 9:49AM EDT | 50.00 | 36.06 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| TTD240621C00055000 | 2024-05-20 3:35PM EDT | 55.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 896 | 0.00% |
| TTD240621C00057500 | 2024-05-13 1:19PM EDT | 57.50 | 30.95 | 0.00 | 0.00 | 0.00 | - | 11 | 725 | 0.00% |
| TTD240621C00060000 | 2024-05-17 11:57AM EDT | 60.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | 2 | 470 | 0.00% |
| TTD240621C00062500 | 2024-05-20 3:56PM EDT | 62.50 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,202 | 0.00% |
| TTD240621C00065000 | 2024-05-20 11:30AM EDT | 65.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 0.00% |
| TTD240621C00067500 | 2024-05-15 3:58PM EDT | 67.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| TTD240621C00070000 | 2024-05-21 11:08AM EDT | 70.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,241 | 0.00% |
| TTD240621C00072500 | 2024-05-17 10:24AM EDT | 72.50 | 22.05 | 0.00 | 0.00 | 0.00 | - | 5 | 716 | 0.00% |
| TTD240621C00075000 | 2024-05-21 3:31PM EDT | 75.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 759 | 0.00% |
| TTD240621C00077500 | 2024-05-20 9:39AM EDT | 77.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 916 | 0.00% |
| TTD240621C00080000 | 2024-05-21 1:22PM EDT | 80.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 45 | 2,127 | 0.00% |
| TTD240621C00082500 | 2024-05-21 1:36PM EDT | 82.50 | 13.57 | 0.00 | 0.00 | 0.00 | - | 14 | 1,479 | 0.00% |
| TTD240621C00085000 | 2024-05-21 1:58PM EDT | 85.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 7 | 2,958 | 0.00% |
| TTD240621C00087500 | 2024-05-20 3:05PM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 1,782 | 0.00% |
| TTD240621C00090000 | 2024-05-21 1:36PM EDT | 90.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 72 | 4,615 | 0.00% |
| TTD240621C00092500 | 2024-05-21 12:46PM EDT | 92.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1,123 | 0.00% |
| TTD240621C00095000 | 2024-05-21 3:58PM EDT | 95.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 243 | 2,380 | 0.00% |
| TTD240621C00097500 | 2024-05-21 3:35PM EDT | 97.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 169 | 1,372 | 1.56% |
| TTD240621C00100000 | 2024-05-21 3:59PM EDT | 100.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 631 | 4,432 | 3.13% |
| TTD240621C00105000 | 2024-05-21 3:37PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 36 | 8,076 | 6.25% |
| TTD240621C00110000 | 2024-05-21 3:08PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,553 | 1,780 | 12.50% |
| TTD240621C00115000 | 2024-05-21 2:37PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 886 | 12.50% |
| TTD240621C00120000 | 2024-05-21 1:28PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 12.50% |
| TTD240621C00125000 | 2024-05-17 9:39AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 25.00% |
| TTD240621C00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 25.00% |
| TTD240621C00135000 | 2024-05-21 12:13PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 25.00% |
| TTD240621C00140000 | 2024-04-01 9:55AM EDT | 140.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 57.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00030000 | 2024-02-16 4:14PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 173.83% |
| TTD240621P00032500 | 2024-03-14 3:00PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 167.19% |
| TTD240621P00035000 | 2024-04-30 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 50.00% |
| TTD240621P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TTD240621P00040000 | 2024-05-09 11:00AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| TTD240621P00042500 | 2024-03-14 3:00PM EDT | 42.50 | 0.18 | 0.02 | 0.22 | 0.00 | - | 1 | 15 | 127.54% |
| TTD240621P00045000 | 2024-05-16 1:03PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 2,024 | 50.00% |
| TTD240621P00047500 | 2024-05-01 3:10PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| TTD240621P00050000 | 2024-05-16 10:55AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 2,152 | 50.00% |
| TTD240621P00055000 | 2024-05-09 2:59PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 5,206 | 50.00% |
| TTD240621P00057500 | 2024-05-08 3:55PM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 292 | 303 | 50.00% |
| TTD240621P00060000 | 2024-05-20 12:24PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 1,102 | 25.00% |
| TTD240621P00062500 | 2024-05-21 2:56PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 25.00% |
| TTD240621P00065000 | 2024-05-20 9:34AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3,534 | 25.00% |
| TTD240621P00067500 | 2024-05-16 1:04PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 2,843 | 25.00% |
| TTD240621P00070000 | 2024-05-20 2:59PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,165 | 25.00% |
| TTD240621P00072500 | 2024-05-21 11:02AM EDT | 72.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 907 | 25.00% |
| TTD240621P00075000 | 2024-05-21 10:33AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3,705 | 25.00% |
| TTD240621P00077500 | 2024-05-21 1:14PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 1,690 | 12.50% |
| TTD240621P00080000 | 2024-05-21 10:30AM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 2,425 | 12.50% |
| TTD240621P00082500 | 2024-05-21 3:07PM EDT | 82.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 48 | 2,585 | 12.50% |
| TTD240621P00085000 | 2024-05-21 2:53PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,445 | 5,451 | 12.50% |
| TTD240621P00087500 | 2024-05-21 3:50PM EDT | 87.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 59 | 1,775 | 6.25% |
| TTD240621P00090000 | 2024-05-21 3:57PM EDT | 90.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 920 | 3,309 | 6.25% |
| TTD240621P00092500 | 2024-05-21 12:09PM EDT | 92.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 489 | 3.13% |
| TTD240621P00095000 | 2024-05-21 3:59PM EDT | 95.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 450 | 1,003 | 0.78% |
| TTD240621P00097500 | 2024-05-21 3:32PM EDT | 97.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 18 | 387 | 0.00% |
| TTD240621P00100000 | 2024-05-20 3:30PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| TTD240621P00105000 | 2024-05-16 12:05PM EDT | 105.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| TTD240621P00110000 | 2024-05-16 1:38PM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TTD240621P00115000 | 2024-05-21 10:29AM EDT | 115.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| TTD240621P00120000 | 2024-05-20 9:31AM EDT | 120.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 125.00 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 228.78% |
| TTD240621P00130000 | 2023-09-28 1:53PM EDT | 130.00 | 52.20 | 62.75 | 63.60 | 0.00 | - | 2 | 0 | 351.95% |
| TTD240621P00135000 | 2023-09-13 2:09PM EDT | 135.00 | 49.70 | 54.65 | 55.25 | 0.00 | - | 1 | 0 | 241.66% |
© 2024 Yahoo. All rights reserved.