The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00100000 | 2024-05-28 2:53PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 12.50% |
| TTD240607C00100000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TTD240614C00100000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| TTD240621C00100000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| TTD240628C00100000 | 2024-05-28 2:32PM EDT | 2024-06-28 | 1.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TTD240705C00100000 | 2024-05-28 2:39PM EDT | 2024-07-05 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240719C00100000 | 2024-05-28 3:39PM EDT | 2024-07-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| TTD240816C00100000 | 2024-05-28 3:02PM EDT | 2024-08-16 | 6.14 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| TTD240920C00100000 | 2024-05-28 3:47PM EDT | 2024-09-20 | 7.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TTD241018C00100000 | 2024-05-28 1:21PM EDT | 2024-10-18 | 8.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TTD241220C00100000 | 2024-05-28 10:34AM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTD250117C00100000 | 2024-05-28 3:03PM EDT | 2025-01-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| TTD250321C00100000 | 2024-05-23 12:39PM EDT | 2025-03-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD250620C00100000 | 2024-05-28 1:16PM EDT | 2025-06-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| TTD260116C00100000 | 2024-05-24 12:26PM EDT | 2026-01-16 | 23.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00100000 | 2024-05-21 1:59PM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240607P00100000 | 2024-05-28 11:22AM EDT | 2024-06-07 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240614P00100000 | 2024-05-24 11:38AM EDT | 2024-06-14 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621P00100000 | 2024-05-28 9:52AM EDT | 2024-06-21 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240628P00100000 | 2024-05-28 3:35PM EDT | 2024-06-28 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240719P00100000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| TTD240816P00100000 | 2024-05-28 10:33AM EDT | 2024-08-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920P00100000 | 2024-05-28 12:32PM EDT | 2024-09-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241018P00100000 | 2024-05-24 11:17AM EDT | 2024-10-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220P00100000 | 2024-05-23 2:19PM EDT | 2024-12-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD250117P00100000 | 2024-05-22 10:01AM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250321P00100000 | 2024-05-16 12:37PM EDT | 2025-03-21 | 16.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250620P00100000 | 2024-05-22 10:04AM EDT | 2025-06-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116P00100000 | 2024-05-21 11:17AM EDT | 2026-01-16 | 21.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.