The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00030000 | 2024-06-17 1:57PM EDT | 30.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| TTD260116C00032500 | 2024-05-17 3:20PM EDT | 32.50 | 66.08 | 64.30 | 69.00 | 0.00 | - | 1 | 10 | 69.80% |
| TTD260116C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 60.00 | 60.35 | 63.20 | 0.00 | - | 1 | 116 | 0.00% |
| TTD260116C00037500 | 2024-01-09 10:52AM EDT | 37.50 | 38.14 | 39.15 | 40.30 | 0.00 | - | 5 | 8 | 0.00% |
| TTD260116C00040000 | 2024-05-30 10:53AM EDT | 40.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| TTD260116C00042500 | 2024-05-14 11:05AM EDT | 42.50 | 50.02 | 56.80 | 58.95 | 0.00 | - | 1 | 7 | 54.37% |
| TTD260116C00045000 | 2024-06-10 2:33PM EDT | 45.00 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| TTD260116C00047500 | 2024-05-20 10:24AM EDT | 47.50 | 56.00 | 56.50 | 58.20 | 0.00 | - | 1 | 22 | 66.27% |
| TTD260116C00050000 | 2024-06-18 3:00PM EDT | 50.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 55.00 | 41.98 | 42.40 | 43.65 | 0.00 | - | 1 | 66 | 0.00% |
| TTD260116C00057500 | 2024-06-06 11:02AM EDT | 57.50 | 49.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TTD260116C00060000 | 2024-06-18 1:44PM EDT | 60.00 | 48.83 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 0.00% |
| TTD260116C00062500 | 2024-04-24 9:37AM EDT | 62.50 | 35.70 | 42.70 | 45.50 | 0.00 | - | 7 | 69 | 53.05% |
| TTD260116C00065000 | 2024-06-18 11:29AM EDT | 65.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 5 | 286 | 0.00% |
| TTD260116C00067500 | 2024-06-18 3:52PM EDT | 67.50 | 43.30 | 0.00 | 0.00 | 0.00 | - | 6 | 314 | 0.00% |
| TTD260116C00070000 | 2024-06-13 3:39PM EDT | 70.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 0.00% |
| TTD260116C00072500 | 2024-06-05 1:52PM EDT | 72.50 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TTD260116C00075000 | 2024-06-17 1:37PM EDT | 75.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| TTD260116C00077500 | 2024-06-06 3:59PM EDT | 77.50 | 35.80 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| TTD260116C00080000 | 2024-06-18 1:35PM EDT | 80.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 0.00% |
| TTD260116C00082500 | 2024-06-12 12:55PM EDT | 82.50 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| TTD260116C00085000 | 2024-06-10 9:38AM EDT | 85.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| TTD260116C00087500 | 2024-06-14 11:22AM EDT | 87.50 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TTD260116C00090000 | 2024-06-18 2:12PM EDT | 90.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| TTD260116C00092500 | 2024-06-12 11:19AM EDT | 92.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TTD260116C00095000 | 2024-06-17 2:28PM EDT | 95.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| TTD260116C00097500 | 2024-06-18 10:42AM EDT | 97.50 | 26.33 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| TTD260116C00100000 | 2024-06-18 3:26PM EDT | 100.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 0.20% |
| TTD260116C00105000 | 2024-06-14 11:27AM EDT | 105.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.78% |
| TTD260116C00110000 | 2024-06-10 11:38AM EDT | 110.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 9 | 845 | 1.56% |
| TTD260116C00115000 | 2024-06-18 2:50PM EDT | 115.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 3.13% |
| TTD260116C00120000 | 2024-06-18 2:31PM EDT | 120.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 3.13% |
| TTD260116C00125000 | 2024-06-18 3:05PM EDT | 125.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 600 | 3.13% |
| TTD260116C00130000 | 2024-06-18 2:50PM EDT | 130.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 38 | 86 | 6.25% |
| TTD260116C00135000 | 2024-06-18 1:36PM EDT | 135.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 722 | 6.25% |
| TTD260116C00140000 | 2024-06-18 1:36PM EDT | 140.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 6.25% |
| TTD260116C00145000 | 2024-06-17 12:34PM EDT | 145.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 38 | 114 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00030000 | 2024-06-17 3:07PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 25.00% |
| TTD260116P00032500 | 2024-06-18 12:49PM EDT | 32.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 25.00% |
| TTD260116P00035000 | 2024-06-18 2:38PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 12.50% |
| TTD260116P00037500 | 2024-04-17 3:12PM EDT | 37.50 | 2.50 | 0.72 | 1.76 | 0.00 | - | 67 | 446 | 52.93% |
| TTD260116P00040000 | 2024-06-18 12:32PM EDT | 40.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 12.50% |
| TTD260116P00042500 | 2024-06-10 3:52PM EDT | 42.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| TTD260116P00045000 | 2024-05-21 12:18PM EDT | 45.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 10 | 1,432 | 12.50% |
| TTD260116P00047500 | 2024-05-31 9:41AM EDT | 47.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 12.50% |
| TTD260116P00050000 | 2024-06-06 1:57PM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| TTD260116P00055000 | 2024-06-14 11:28AM EDT | 55.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 899 | 12.50% |
| TTD260116P00057500 | 2024-05-07 3:55PM EDT | 57.50 | 6.92 | 2.97 | 4.50 | 0.00 | - | 3 | 14 | 48.40% |
| TTD260116P00060000 | 2024-06-18 1:34PM EDT | 60.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 13 | 1,885 | 6.25% |
| TTD260116P00062500 | 2024-06-18 1:35PM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 476 | 6.25% |
| TTD260116P00065000 | 2024-05-22 10:59AM EDT | 65.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 6.25% |
| TTD260116P00067500 | 2024-06-13 9:30AM EDT | 67.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 6.25% |
| TTD260116P00070000 | 2024-06-18 3:46PM EDT | 70.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 40 | 635 | 6.25% |
| TTD260116P00072500 | 2024-05-29 2:22PM EDT | 72.50 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| TTD260116P00075000 | 2024-06-18 3:46PM EDT | 75.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 20 | 311 | 6.25% |
| TTD260116P00077500 | 2024-06-18 12:53PM EDT | 77.50 | 9.72 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| TTD260116P00080000 | 2024-06-18 12:54PM EDT | 80.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 8 | 644 | 3.13% |
| TTD260116P00082500 | 2024-05-21 10:51AM EDT | 82.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
| TTD260116P00085000 | 2024-06-12 2:00PM EDT | 85.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 15 | 114 | 3.13% |
| TTD260116P00087500 | 2024-06-12 11:35AM EDT | 87.50 | 13.97 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 3.13% |
| TTD260116P00090000 | 2024-06-12 1:42PM EDT | 90.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 1.56% |
| TTD260116P00092500 | 2024-06-05 11:04AM EDT | 92.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 1.56% |
| TTD260116P00095000 | 2024-06-14 3:55PM EDT | 95.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.78% |
| TTD260116P00097500 | 2024-06-18 1:50PM EDT | 97.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.39% |
| TTD260116P00100000 | 2024-06-18 2:50PM EDT | 100.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| TTD260116P00105000 | 2024-06-14 11:27AM EDT | 105.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| TTD260116P00110000 | 2024-06-17 2:02PM EDT | 110.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 41 | 33 | 0.00% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 115.00 | 34.07 | 28.65 | 30.75 | 0.00 | - | 3 | 101 | 41.51% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 120.00 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 56.61% |
| TTD260116P00125000 | 2024-06-12 9:40AM EDT | 125.00 | 37.21 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| TTD260116P00140000 | 2024-05-17 2:46PM EDT | 140.00 | 49.32 | 47.30 | 49.20 | 0.00 | - | 15 | 15 | 39.86% |
© 2024 Yahoo. All rights reserved.