The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00115000 | 2024-05-28 11:10AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TTD240607C00115000 | 2024-05-28 11:00AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TTD240614C00115000 | 2024-05-17 1:23PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240621C00115000 | 2024-05-28 2:21PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240719C00115000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240816C00115000 | 2024-05-24 1:57PM EDT | 2024-08-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TTD240920C00115000 | 2024-05-28 11:04AM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD241018C00115000 | 2024-05-28 12:41PM EDT | 2024-10-18 | 3.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD241220C00115000 | 2024-05-24 3:46PM EDT | 2024-12-20 | 6.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD250117C00115000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 7.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD250321C00115000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250620C00115000 | 2024-05-13 10:21AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD260116C00115000 | 2024-05-09 2:06PM EDT | 2026-01-16 | 14.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00115000 | 2024-05-23 1:46PM EDT | 2024-06-21 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 2024-07-19 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 122.85% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 35.75 | 21.60 | 22.75 | 0.00 | - | - | 18 | 37.27% |
| TTD241220P00115000 | 2024-05-20 3:15PM EDT | 2024-12-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250117P00115000 | 2024-05-21 3:15PM EDT | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620P00115000 | 2024-05-22 10:30AM EDT | 2025-06-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 34.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.