The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117C00022500 | 2024-04-12 1:03PM EDT | 22.50 | 64.53 | 65.05 | 66.10 | 0.00 | - | 26 | 66 | 0.00% |
| TTD250117C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 56.20 | 70.00 | 71.25 | 0.00 | - | 5 | 138 | 78.81% |
| TTD250117C00030000 | 2024-05-20 1:56PM EDT | 30.00 | 67.60 | 66.20 | 67.10 | 0.00 | - | 10 | 200 | 96.39% |
| TTD250117C00035000 | 2024-05-17 12:54PM EDT | 35.00 | 61.17 | 61.25 | 62.60 | 0.00 | - | 4 | 207 | 88.87% |
| TTD250117C00040000 | 2024-05-06 3:59PM EDT | 40.00 | 53.20 | 56.90 | 57.65 | 0.00 | - | 6 | 305 | 82.76% |
| TTD250117C00045000 | 2024-05-17 2:01PM EDT | 45.00 | 51.60 | 52.15 | 53.00 | 0.00 | - | 1 | 252 | 76.27% |
| TTD250117C00047500 | 2024-05-21 10:06AM EDT | 47.50 | 50.21 | 49.80 | 50.45 | 0.00 | - | 2 | 2 | 72.17% |
| TTD250117C00050000 | 2024-05-21 10:02AM EDT | 50.00 | 47.79 | 47.60 | 48.55 | 0.00 | - | 1 | 572 | 71.80% |
| TTD250117C00055000 | 2024-05-21 12:30PM EDT | 55.00 | 43.00 | 43.05 | 44.05 | 0.00 | - | 2 | 357 | 66.89% |
| TTD250117C00057500 | 2024-02-13 3:02PM EDT | 57.50 | 24.30 | 26.40 | 27.85 | 0.00 | - | 16 | 225 | 0.00% |
| TTD250117C00060000 | 2024-05-20 1:35PM EDT | 60.00 | 40.10 | 38.70 | 39.70 | 0.00 | - | 3 | 636 | 63.03% |
| TTD250117C00062500 | 2024-05-07 12:14PM EDT | 62.50 | 34.28 | 36.70 | 37.10 | 0.00 | - | 1 | 138 | 60.21% |
| TTD250117C00065000 | 2024-05-20 12:45PM EDT | 65.00 | 35.85 | 34.55 | 35.20 | 0.00 | - | 1 | 858 | 58.95% |
| TTD250117C00067500 | 2024-05-20 3:55PM EDT | 67.50 | 33.07 | 32.60 | 33.45 | -1.63 | -4.70% | 2 | 314 | 58.42% |
| TTD250117C00070000 | 2024-05-20 3:39PM EDT | 70.00 | 32.45 | 30.70 | 31.05 | 0.00 | - | 21 | 1,078 | 56.19% |
| TTD250117C00072500 | 2024-05-22 10:27AM EDT | 72.50 | 28.74 | 28.80 | 29.00 | +5.77 | +25.12% | 2 | 190 | 54.69% |
| TTD250117C00075000 | 2024-05-20 12:39PM EDT | 75.00 | 28.05 | 26.95 | 27.15 | 0.00 | - | 6 | 1,063 | 53.60% |
| TTD250117C00077500 | 2024-05-22 10:21AM EDT | 77.50 | 25.59 | 25.10 | 26.05 | +1.53 | +6.36% | 2 | 10 | 53.88% |
| TTD250117C00080000 | 2024-05-22 9:59AM EDT | 80.00 | 24.15 | 23.40 | 24.25 | +0.45 | +1.90% | 5 | 2,209 | 52.77% |
| TTD250117C00082500 | 2024-05-20 3:09PM EDT | 82.50 | 23.50 | 21.90 | 22.20 | 0.00 | - | 1 | 150 | 51.39% |
| TTD250117C00085000 | 2024-05-21 3:33PM EDT | 85.00 | 20.60 | 20.35 | 20.90 | 0.00 | - | 3 | 2,500 | 51.14% |
| TTD250117C00087500 | 2024-05-22 10:27AM EDT | 87.50 | 18.81 | 18.80 | 19.50 | -1.24 | -6.18% | 2 | 253 | 50.46% |
| TTD250117C00090000 | 2024-05-21 3:51PM EDT | 90.00 | 17.70 | 17.45 | 17.65 | 0.00 | - | 7 | 2,599 | 49.51% |
| TTD250117C00092500 | 2024-05-17 11:09AM EDT | 92.50 | 15.79 | 16.10 | 16.45 | 0.00 | - | 3 | 808 | 49.38% |
| TTD250117C00095000 | 2024-05-21 2:13PM EDT | 95.00 | 15.10 | 14.85 | 15.05 | +0.06 | +0.40% | 2 | 1,095 | 48.37% |
| TTD250117C00097500 | 2024-05-21 11:25AM EDT | 97.50 | 13.80 | 13.70 | 13.90 | 0.00 | - | 2 | 79 | 47.99% |
| TTD250117C00100000 | 2024-05-22 10:22AM EDT | 100.00 | 12.50 | 12.50 | 13.10 | -0.40 | -3.10% | 14 | 4,008 | 48.55% |
| TTD250117C00105000 | 2024-05-21 3:31PM EDT | 105.00 | 10.80 | 10.45 | 10.70 | 0.00 | - | 19 | 1,267 | 46.49% |
| TTD250117C00110000 | 2024-05-21 3:35PM EDT | 110.00 | 9.15 | 8.85 | 9.05 | 0.00 | - | 66 | 1,500 | 46.11% |
| TTD250117C00115000 | 2024-05-22 10:19AM EDT | 115.00 | 7.65 | 7.35 | 7.60 | +0.07 | +0.92% | 2 | 1,474 | 45.70% |
| TTD250117C00120000 | 2024-05-22 11:04AM EDT | 120.00 | 6.20 | 6.20 | 6.35 | -0.05 | -0.80% | 6 | 1,412 | 45.31% |
| TTD250117C00125000 | 2024-05-20 3:34PM EDT | 125.00 | 6.00 | 5.15 | 5.35 | 0.00 | - | 2 | 1,604 | 45.20% |
| TTD250117C00130000 | 2024-05-22 11:34AM EDT | 130.00 | 4.35 | 4.25 | 4.45 | -0.35 | -7.45% | 1 | 241 | 44.92% |
| TTD250117C00135000 | 2024-05-21 11:33AM EDT | 135.00 | 3.85 | 3.60 | 3.75 | +0.12 | +3.22% | 5 | 1,278 | 44.91% |
| TTD250117C00140000 | 2024-05-22 11:40AM EDT | 140.00 | 3.10 | 3.00 | 3.10 | -0.15 | -4.62% | 2 | 341 | 44.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117P00022500 | 2024-05-13 3:38PM EDT | 22.50 | 0.10 | 0.01 | 0.25 | 0.00 | - | 157 | 207 | 79.88% |
| TTD250117P00025000 | 2024-02-29 3:22PM EDT | 25.00 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 609 | 91.50% |
| TTD250117P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 2 | 245 | 66.99% |
| TTD250117P00035000 | 2024-05-21 1:58PM EDT | 35.00 | 0.18 | 0.08 | 0.37 | 0.00 | - | 10 | 790 | 61.13% |
| TTD250117P00040000 | 2024-05-17 11:06AM EDT | 40.00 | 0.40 | 0.12 | 0.47 | 0.00 | - | 5 | 534 | 55.96% |
| TTD250117P00042500 | 2024-05-10 10:39AM EDT | 42.50 | 0.50 | 0.15 | 0.54 | 0.00 | - | 1 | 1 | 53.86% |
| TTD250117P00045000 | 2024-05-20 1:47PM EDT | 45.00 | 0.43 | 0.18 | 0.62 | 0.00 | - | 28 | 572 | 51.76% |
| TTD250117P00047500 | 2024-03-26 10:13AM EDT | 47.50 | 1.27 | 1.48 | 1.75 | 0.00 | - | 1 | 1 | 66.16% |
| TTD250117P00050000 | 2024-05-20 3:53PM EDT | 50.00 | 0.60 | 0.50 | 0.85 | 0.00 | - | 9 | 610 | 50.29% |
| TTD250117P00055000 | 2024-05-20 3:22PM EDT | 55.00 | 0.93 | 0.82 | 1.05 | 0.00 | - | 2 | 2,241 | 48.66% |
| TTD250117P00057500 | 2024-05-16 11:06AM EDT | 57.50 | 1.23 | 1.09 | 1.36 | 0.00 | - | 1 | 378 | 48.58% |
| TTD250117P00060000 | 2024-05-20 1:36PM EDT | 60.00 | 1.40 | 1.34 | 1.55 | 0.00 | - | 3 | 4,033 | 46.97% |
| TTD250117P00062500 | 2024-05-16 9:32AM EDT | 62.50 | 2.00 | 1.53 | 1.79 | 0.00 | - | 1 | 869 | 45.64% |
| TTD250117P00065000 | 2024-05-17 12:57PM EDT | 65.00 | 2.20 | 1.98 | 2.36 | 0.00 | - | 8 | 4,051 | 46.40% |
| TTD250117P00067500 | 2024-05-22 9:30AM EDT | 67.50 | 2.43 | 2.35 | 2.51 | +0.09 | +3.85% | 6 | 275 | 43.98% |
| TTD250117P00070000 | 2024-05-22 11:11AM EDT | 70.00 | 2.93 | 2.72 | 3.00 | -0.07 | -2.33% | 8 | 8,305 | 43.51% |
| TTD250117P00072500 | 2024-05-15 11:59AM EDT | 72.50 | 5.12 | 3.30 | 3.50 | 0.00 | - | 5 | 699 | 42.77% |
| TTD250117P00075000 | 2024-05-22 10:04AM EDT | 75.00 | 4.09 | 3.95 | 4.05 | +0.24 | +6.23% | 3 | 1,114 | 42.00% |
| TTD250117P00077500 | 2024-05-20 3:48PM EDT | 77.50 | 4.48 | 4.55 | 4.75 | 0.00 | - | 7 | 190 | 41.64% |
| TTD250117P00080000 | 2024-05-22 9:58AM EDT | 80.00 | 5.20 | 5.35 | 5.50 | -0.25 | -4.59% | 6 | 2,153 | 41.17% |
| TTD250117P00082500 | 2024-05-22 11:34AM EDT | 82.50 | 6.25 | 6.15 | 6.30 | +0.12 | +1.96% | 1 | 154 | 40.62% |
| TTD250117P00085000 | 2024-05-21 2:07PM EDT | 85.00 | 7.00 | 7.00 | 7.20 | 0.00 | - | 3 | 2,882 | 40.17% |
| TTD250117P00087500 | 2024-05-16 10:46AM EDT | 87.50 | 8.60 | 7.95 | 8.15 | 0.00 | - | 4 | 260 | 39.62% |
| TTD250117P00090000 | 2024-05-22 11:34AM EDT | 90.00 | 9.20 | 9.00 | 9.20 | +0.14 | +1.55% | 3 | 1,059 | 39.16% |
| TTD250117P00092500 | 2024-05-17 11:19AM EDT | 92.50 | 10.70 | 10.15 | 10.65 | 0.00 | - | 297 | 460 | 39.77% |
| TTD250117P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 11.36 | 11.30 | 11.45 | 0.00 | - | 6 | 1,327 | 37.94% |
| TTD250117P00097500 | 2024-05-17 11:10AM EDT | 97.50 | 13.35 | 12.60 | 12.80 | 0.00 | - | 4 | 64 | 37.68% |
| TTD250117P00100000 | 2024-05-22 10:01AM EDT | 100.00 | 13.80 | 13.95 | 14.20 | -0.15 | -1.08% | 2 | 675 | 37.32% |
| TTD250117P00105000 | 2024-05-21 2:30PM EDT | 105.00 | 17.03 | 16.85 | 17.05 | 0.00 | - | 4 | 218 | 36.01% |
| TTD250117P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 19.82 | 20.10 | 20.50 | 0.00 | - | 6 | 103 | 35.67% |
| TTD250117P00115000 | 2024-05-21 3:15PM EDT | 115.00 | 23.70 | 23.65 | 23.90 | 0.00 | - | 1 | 60 | 34.16% |
| TTD250117P00120000 | 2024-05-21 12:41PM EDT | 120.00 | 27.65 | 27.35 | 27.80 | 0.00 | - | 1 | 29 | 33.50% |
| TTD250117P00125000 | 2024-05-17 2:46PM EDT | 125.00 | 32.59 | 31.45 | 31.95 | 0.00 | - | 10 | 35 | 32.94% |
| TTD250117P00130000 | 2024-04-19 12:39PM EDT | 130.00 | 52.70 | 36.05 | 36.95 | 0.00 | - | 1 | 23 | 35.84% |
| TTD250117P00135000 | 2024-05-06 3:37PM EDT | 135.00 | 45.75 | 39.95 | 40.50 | 0.00 | - | 73 | 4 | 29.81% |
| TTD250117P00140000 | 2024-05-17 2:46PM EDT | 140.00 | 45.82 | 44.65 | 45.25 | 0.00 | - | 15 | 15 | 29.90% |
© 2024 Yahoo. All rights reserved.