The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00032500 | 2024-01-26 10:33AM EDT | 32.50 | 38.25 | 49.95 | 50.50 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00035000 | 2023-11-14 3:46PM EDT | 35.00 | 35.40 | 42.50 | 43.50 | 0.00 | - | - | 6 | 0.00% |
| TTD240920C00037500 | 2023-11-16 10:51AM EDT | 37.50 | 32.95 | 39.25 | 40.30 | 0.00 | - | - | 2 | 0.00% |
| TTD240920C00040000 | 2024-05-14 11:21AM EDT | 40.00 | 47.50 | 56.20 | 57.25 | 0.00 | - | 4 | 20 | 96.63% |
| TTD240920C00042500 | 2024-05-09 11:38AM EDT | 42.50 | 47.00 | 53.80 | 54.80 | 0.00 | - | 1 | 1 | 92.38% |
| TTD240920C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 40.90 | 51.50 | 52.45 | 0.00 | - | 1 | 9 | 90.26% |
| TTD240920C00047500 | 2024-01-17 12:39PM EDT | 47.50 | 20.35 | 43.30 | 44.45 | 0.00 | - | 2 | 3 | 0.00% |
| TTD240920C00050000 | 2024-05-06 3:52PM EDT | 50.00 | 42.60 | 46.50 | 47.85 | 0.00 | - | 1 | 125 | 82.76% |
| TTD240920C00055000 | 2024-05-09 3:48PM EDT | 55.00 | 34.70 | 41.15 | 43.20 | 0.00 | - | 1 | 74 | 72.61% |
| TTD240920C00060000 | 2024-05-09 10:14AM EDT | 60.00 | 28.90 | 36.20 | 38.15 | 0.00 | - | 1 | 111 | 63.26% |
| TTD240920C00065000 | 2024-05-16 3:43PM EDT | 65.00 | 30.50 | 32.15 | 33.30 | 0.00 | - | 1 | 151 | 60.64% |
| TTD240920C00067500 | 2024-05-14 1:55PM EDT | 67.50 | 21.40 | 28.45 | 30.65 | 0.00 | - | 1 | 160 | 60.19% |
| TTD240920C00070000 | 2024-05-21 3:20PM EDT | 70.00 | 27.99 | 27.65 | 28.35 | 0.00 | - | 3 | 299 | 54.35% |
| TTD240920C00072500 | 2024-05-20 11:28AM EDT | 72.50 | 26.39 | 25.75 | 26.20 | 0.00 | - | 1 | 394 | 53.85% |
| TTD240920C00075000 | 2024-05-20 3:04PM EDT | 75.00 | 25.00 | 23.35 | 24.00 | 0.00 | - | 4 | 296 | 50.85% |
| TTD240920C00077500 | 2024-05-15 10:51AM EDT | 77.50 | 13.58 | 21.25 | 22.70 | 0.00 | - | 6 | 5 | 51.78% |
| TTD240920C00080000 | 2024-05-21 2:01PM EDT | 80.00 | 19.72 | 19.35 | 20.55 | 0.00 | - | 18 | 403 | 50.04% |
| TTD240920C00082500 | 2024-05-20 11:11AM EDT | 82.50 | 18.29 | 17.55 | 18.15 | 0.00 | - | 2 | 106 | 49.27% |
| TTD240920C00085000 | 2024-05-21 2:13PM EDT | 85.00 | 15.90 | 15.95 | 16.55 | -0.12 | -0.75% | 4 | 622 | 49.13% |
| TTD240920C00087500 | 2024-05-17 3:15PM EDT | 87.50 | 14.00 | 13.80 | 14.80 | 0.00 | - | 4 | 174 | 47.76% |
| TTD240920C00090000 | 2024-05-22 9:32AM EDT | 90.00 | 13.10 | 12.90 | 13.20 | +0.57 | +4.55% | 4 | 1,108 | 46.75% |
| TTD240920C00092500 | 2024-05-21 1:48PM EDT | 92.50 | 11.22 | 11.45 | 11.65 | 0.00 | - | 8 | 1,330 | 45.57% |
| TTD240920C00095000 | 2024-05-21 1:34PM EDT | 95.00 | 9.79 | 10.15 | 10.35 | 0.00 | - | 24 | 1,745 | 45.12% |
| TTD240920C00097500 | 2024-05-21 3:28PM EDT | 97.50 | 8.80 | 8.90 | 9.15 | 0.00 | - | 19 | 176 | 44.70% |
| TTD240920C00100000 | 2024-05-21 3:52PM EDT | 100.00 | 7.75 | 7.80 | 8.05 | 0.00 | - | 22 | 1,780 | 44.29% |
| TTD240920C00105000 | 2024-05-21 11:45AM EDT | 105.00 | 5.75 | 5.95 | 6.10 | 0.00 | - | 24 | 372 | 43.34% |
| TTD240920C00110000 | 2024-05-21 3:58PM EDT | 110.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 32 | 887 | 43.36% |
| TTD240920C00115000 | 2024-05-21 3:54PM EDT | 115.00 | 3.35 | 3.40 | 3.50 | 0.00 | - | 1,334 | 5,882 | 42.90% |
| TTD240920C00120000 | 2024-05-21 3:53PM EDT | 120.00 | 2.59 | 2.41 | 2.65 | 0.00 | - | 721 | 4,138 | 42.98% |
| TTD240920C00125000 | 2024-05-21 2:07PM EDT | 125.00 | 1.84 | 1.72 | 2.10 | 0.00 | - | 6 | 834 | 43.81% |
| TTD240920C00130000 | 2024-05-21 11:06AM EDT | 130.00 | 1.31 | 1.33 | 1.40 | 0.00 | - | 1 | 128 | 42.40% |
| TTD240920C00135000 | 2024-05-15 1:11PM EDT | 135.00 | 0.36 | 0.78 | 1.09 | 0.00 | - | 5 | 15 | 43.04% |
| TTD240920C00140000 | 2024-05-20 9:42AM EDT | 140.00 | 0.73 | 0.68 | 0.89 | 0.00 | - | 1 | 84 | 44.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00032500 | 2024-05-14 3:25PM EDT | 32.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 20 | 50 | 80.86% |
| TTD240920P00035000 | 2024-04-05 3:54PM EDT | 35.00 | 0.22 | 0.02 | 0.29 | 0.00 | - | 2 | 24 | 81.45% |
| TTD240920P00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.17 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 71.88% |
| TTD240920P00040000 | 2024-05-21 12:30PM EDT | 40.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 29 | 67.58% |
| TTD240920P00042500 | 2024-02-20 12:09PM EDT | 42.50 | 0.69 | 0.13 | 0.65 | 0.00 | - | 2 | 4 | 77.69% |
| TTD240920P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.75 | 0.02 | 0.27 | 0.00 | - | 3 | 18 | 61.91% |
| TTD240920P00047500 | 2024-05-20 9:30AM EDT | 47.50 | 0.25 | 0.03 | 0.27 | 0.00 | - | 3 | 184 | 58.20% |
| TTD240920P00050000 | 2024-05-20 12:02PM EDT | 50.00 | 0.06 | 0.04 | 0.27 | 0.00 | - | 2 | 566 | 54.59% |
| TTD240920P00055000 | 2024-05-20 12:01PM EDT | 55.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 2 | 986 | 50.29% |
| TTD240920P00060000 | 2024-05-20 12:59PM EDT | 60.00 | 0.35 | 0.25 | 0.48 | 0.00 | - | 3 | 1,264 | 50.00% |
| TTD240920P00065000 | 2024-05-21 12:12PM EDT | 65.00 | 0.58 | 0.41 | 0.72 | 0.00 | - | 6 | 4,005 | 46.83% |
| TTD240920P00067500 | 2024-05-21 12:03PM EDT | 67.50 | 0.79 | 0.68 | 0.72 | 0.00 | - | 32 | 984 | 43.14% |
| TTD240920P00070000 | 2024-05-21 3:47PM EDT | 70.00 | 0.94 | 0.89 | 0.94 | 0.00 | - | 2 | 1,000 | 42.38% |
| TTD240920P00072500 | 2024-05-22 9:44AM EDT | 72.50 | 1.18 | 1.17 | 1.23 | -0.07 | -5.60% | 75 | 675 | 41.81% |
| TTD240920P00075000 | 2024-05-21 11:08AM EDT | 75.00 | 1.58 | 1.50 | 1.56 | 0.00 | - | 1 | 253 | 41.04% |
| TTD240920P00077500 | 2024-05-21 11:07AM EDT | 77.50 | 2.01 | 1.90 | 2.02 | 0.00 | - | 4 | 95 | 40.76% |
| TTD240920P00080000 | 2024-05-21 9:39AM EDT | 80.00 | 2.53 | 2.40 | 2.65 | 0.00 | - | 1 | 2,522 | 41.02% |
| TTD240920P00082500 | 2024-05-17 1:28PM EDT | 82.50 | 3.50 | 3.00 | 3.10 | 0.00 | - | 1 | 245 | 39.49% |
| TTD240920P00085000 | 2024-05-21 2:06PM EDT | 85.00 | 3.85 | 3.70 | 3.85 | 0.00 | - | 4 | 821 | 39.26% |
| TTD240920P00087500 | 2024-05-21 11:07AM EDT | 87.50 | 4.64 | 4.50 | 4.60 | 0.00 | - | 3 | 555 | 38.45% |
| TTD240920P00090000 | 2024-05-21 3:59PM EDT | 90.00 | 5.60 | 5.35 | 5.55 | 0.00 | - | 9 | 575 | 38.14% |
| TTD240920P00092500 | 2024-05-21 11:46AM EDT | 92.50 | 6.75 | 6.40 | 6.55 | 0.00 | - | 11 | 307 | 37.49% |
| TTD240920P00095000 | 2024-05-21 11:48AM EDT | 95.00 | 7.85 | 7.55 | 7.70 | 0.00 | - | 1 | 86 | 37.01% |
| TTD240920P00097500 | 2024-05-21 1:05PM EDT | 97.50 | 9.20 | 8.80 | 8.95 | 0.00 | - | 21 | 44 | 36.45% |
| TTD240920P00100000 | 2024-05-21 12:04PM EDT | 100.00 | 10.80 | 10.15 | 10.30 | 0.00 | - | 13 | 23 | 35.80% |
| TTD240920P00105000 | 2024-05-21 1:16PM EDT | 105.00 | 13.90 | 13.20 | 13.65 | 0.00 | - | 34 | 39 | 35.94% |
| TTD240920P00110000 | 2024-05-20 1:27PM EDT | 110.00 | 16.75 | 16.75 | 17.10 | 0.00 | - | 12 | 32 | 34.52% |
© 2024 Yahoo. All rights reserved.