The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419C00030000 | 2024-03-15 1:41PM EDT | 30.00 | 46.82 | 55.80 | 56.95 | 0.00 | - | 1 | 20 | 2,204.30% |
| TTD240419C00032500 | 2024-04-12 12:07PM EDT | 32.50 | 53.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240419C00035000 | 2024-02-20 11:09AM EDT | 35.00 | 48.37 | 48.85 | 51.50 | 0.00 | - | 1 | 1 | 1,733.20% |
| TTD240419C00037500 | 2024-03-15 1:41PM EDT | 37.50 | 39.33 | 48.45 | 49.45 | 0.00 | - | - | 1 | 1,793.56% |
| TTD240419C00040000 | 2024-02-12 11:38AM EDT | 40.00 | 34.90 | 40.65 | 41.55 | 0.00 | - | 2 | 155 | 736.72% |
| TTD240419C00042500 | 2023-11-15 12:19PM EDT | 42.50 | 28.30 | 33.85 | 34.55 | 0.00 | - | 1 | 50 | 0.00% |
| TTD240419C00045000 | 2024-04-02 12:38PM EDT | 45.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240419C00047500 | 2024-03-21 1:03PM EDT | 47.50 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240419C00050000 | 2024-04-18 10:35AM EDT | 50.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240419C00055000 | 2024-04-18 2:45PM EDT | 55.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240419C00057500 | 2024-04-16 12:15PM EDT | 57.50 | 24.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240419C00060000 | 2024-04-18 1:44PM EDT | 60.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240419C00062500 | 2024-03-25 11:21AM EDT | 62.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240419C00065000 | 2024-04-18 1:12PM EDT | 65.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240419C00066000 | 2024-04-05 10:05AM EDT | 66.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240419C00067500 | 2024-04-18 2:28PM EDT | 67.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240419C00068000 | 2024-04-08 12:43PM EDT | 68.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240419C00070000 | 2024-04-18 3:50PM EDT | 70.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240419C00071000 | 2024-03-19 1:01PM EDT | 71.00 | 9.35 | 7.85 | 11.65 | 0.00 | - | 5 | 5 | 340.43% |
| TTD240419C00072000 | 2024-04-18 10:09AM EDT | 72.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240419C00072500 | 2024-04-18 1:21PM EDT | 72.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240419C00073000 | 2024-04-04 11:52AM EDT | 73.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TTD240419C00075000 | 2024-04-18 3:40PM EDT | 75.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240419C00076000 | 2024-04-18 1:25PM EDT | 76.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240419C00077000 | 2024-04-17 3:54PM EDT | 77.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240419C00077500 | 2024-04-18 3:41PM EDT | 77.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240419C00078000 | 2024-04-18 10:09AM EDT | 78.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD240419C00079000 | 2024-04-18 1:02PM EDT | 79.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240419C00080000 | 2024-04-18 3:53PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| TTD240419C00081000 | 2024-04-18 3:58PM EDT | 81.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 1.56% |
| TTD240419C00082000 | 2024-04-18 3:57PM EDT | 82.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 6.25% |
| TTD240419C00082500 | 2024-04-18 3:50PM EDT | 82.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| TTD240419C00083000 | 2024-04-18 3:56PM EDT | 83.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 12.50% |
| TTD240419C00084000 | 2024-04-18 3:57PM EDT | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| TTD240419C00085000 | 2024-04-18 3:48PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| TTD240419C00086000 | 2024-04-18 2:45PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| TTD240419C00087000 | 2024-04-18 3:42PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TTD240419C00087500 | 2024-04-18 3:26PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TTD240419C00088000 | 2024-04-18 3:52PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| TTD240419C00089000 | 2024-04-18 1:59PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TTD240419C00090000 | 2024-04-18 3:45PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| TTD240419C00091000 | 2024-04-18 10:02AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TTD240419C00092500 | 2024-04-18 2:53PM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TTD240419C00094000 | 2024-04-15 1:27PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TTD240419C00095000 | 2024-04-18 3:06PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TTD240419C00096000 | 2024-04-17 12:32PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419C00100000 | 2024-04-15 1:25PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| TTD240419C00105000 | 2024-04-17 11:16AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419C00110000 | 2024-04-17 10:02AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTD240419C00115000 | 2024-04-01 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419C00120000 | 2024-04-17 11:16AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419C00125000 | 2024-04-08 9:57AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419P00030000 | 2024-01-19 12:11PM EDT | 30.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 5 | 11 | 895.31% |
| TTD240419P00035000 | 2024-02-05 11:12AM EDT | 35.00 | 0.10 | 0.00 | 0.96 | 0.00 | - | 10 | 13 | 945.31% |
| TTD240419P00040000 | 2024-04-17 3:49PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TTD240419P00042500 | 2024-02-16 1:34PM EDT | 42.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3 | 18 | 545.31% |
| TTD240419P00045000 | 2024-03-20 9:51AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419P00047500 | 2024-03-26 1:59PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TTD240419P00050000 | 2024-04-17 2:51PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419P00055000 | 2024-04-17 2:08PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240419P00057500 | 2024-03-21 3:46PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD240419P00060000 | 2024-04-15 2:04PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240419P00062500 | 2024-04-12 3:19PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419P00065000 | 2024-04-16 10:55AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD240419P00067000 | 2024-03-22 2:03PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419P00067500 | 2024-04-18 1:32PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240419P00068000 | 2024-03-20 9:48AM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240419P00069000 | 2024-04-15 10:26AM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419P00070000 | 2024-04-18 1:09PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TTD240419P00071000 | 2024-03-21 2:22PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240419P00072000 | 2024-04-16 10:18AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419P00072500 | 2024-04-18 11:16AM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240419P00073000 | 2024-04-16 1:11PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TTD240419P00074000 | 2024-04-17 3:58PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| TTD240419P00075000 | 2024-04-18 2:46PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TTD240419P00076000 | 2024-04-17 1:38PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TTD240419P00077000 | 2024-04-18 3:56PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TTD240419P00077500 | 2024-04-18 3:54PM EDT | 77.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| TTD240419P00078000 | 2024-04-18 3:28PM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TTD240419P00079000 | 2024-04-18 3:59PM EDT | 79.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TTD240419P00080000 | 2024-04-18 3:59PM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| TTD240419P00081000 | 2024-04-18 3:43PM EDT | 81.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| TTD240419P00082000 | 2024-04-18 3:51PM EDT | 82.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 0.00% |
| TTD240419P00082500 | 2024-04-18 3:47PM EDT | 82.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TTD240419P00083000 | 2024-04-18 3:57PM EDT | 83.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TTD240419P00084000 | 2024-04-18 3:43PM EDT | 84.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TTD240419P00085000 | 2024-04-18 3:44PM EDT | 85.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| TTD240419P00086000 | 2024-04-18 3:56PM EDT | 86.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TTD240419P00087000 | 2024-04-18 3:59PM EDT | 87.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TTD240419P00087500 | 2024-04-18 9:35AM EDT | 87.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240419P00088000 | 2024-04-18 3:15PM EDT | 88.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TTD240419P00089000 | 2024-04-18 10:06AM EDT | 89.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240419P00090000 | 2024-04-18 10:26AM EDT | 90.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240419P00091000 | 2024-04-17 3:54PM EDT | 91.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240419P00092500 | 2024-04-17 3:23PM EDT | 92.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240419P00095000 | 2024-04-15 2:10PM EDT | 95.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240419P00096000 | 2024-04-10 1:01PM EDT | 96.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240419P00100000 | 2024-04-17 2:37PM EDT | 100.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTD240419P00105000 | 2024-04-15 12:18PM EDT | 105.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240419P00110000 | 2023-09-15 2:23PM EDT | 110.00 | 28.90 | 31.25 | 31.80 | 0.00 | - | 7 | 8 | 583.20% |
| TTD240419P00125000 | 2023-11-17 12:15PM EDT | 125.00 | 58.65 | 49.60 | 51.05 | 0.00 | - | 1 | 0 | 1,020.51% |
© 2024 Yahoo. All rights reserved.