The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00110000 | 2024-05-28 2:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| TTD240607C00110000 | 2024-05-28 10:04AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TTD240614C00110000 | 2024-05-28 12:32PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240621C00110000 | 2024-05-28 3:49PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240628C00110000 | 2024-05-28 12:02PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240705C00110000 | 2024-05-28 12:04PM EDT | 2024-07-05 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240719C00110000 | 2024-05-28 1:47PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| TTD240816C00110000 | 2024-05-28 3:37PM EDT | 2024-08-16 | 3.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTD240920C00110000 | 2024-05-28 12:04PM EDT | 2024-09-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTD241018C00110000 | 2024-05-28 3:25PM EDT | 2024-10-18 | 5.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTD241220C00110000 | 2024-05-22 12:00PM EDT | 2024-12-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TTD250117C00110000 | 2024-05-28 2:12PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD250321C00110000 | 2024-05-21 2:59PM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TTD250620C00110000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 15.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD260116C00110000 | 2024-05-28 2:55PM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00110000 | 2024-05-22 2:59PM EDT | 2024-05-31 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240621P00110000 | 2024-05-16 1:38PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 2024-07-19 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 108.57% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 2024-08-16 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 86.39% |
| TTD240920P00110000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| TTD241220P00110000 | 2024-05-22 1:35PM EDT | 2024-12-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD250117P00110000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 19.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD250321P00110000 | 2024-05-24 12:22PM EDT | 2025-03-21 | 21.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250620P00110000 | 2024-05-09 9:56AM EDT | 2025-06-20 | 29.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD260116P00110000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 30.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.