The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00125000 | 2024-05-17 9:39AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240719C00125000 | 2024-05-28 12:19PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240816C00125000 | 2024-05-28 1:13PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TTD240920C00125000 | 2024-05-24 3:13PM EDT | 2024-09-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241018C00125000 | 2024-05-20 2:28PM EDT | 2024-10-18 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241220C00125000 | 2024-05-28 1:40PM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250117C00125000 | 2024-05-28 12:58PM EDT | 2025-01-17 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250321C00125000 | 2024-05-08 10:09AM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTD250620C00125000 | 2024-05-20 12:33PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD260116C00125000 | 2024-05-22 10:43AM EDT | 2026-01-16 | 15.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 2024-06-21 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 256.96% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 2024-10-18 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 75.98% |
| TTD241220P00125000 | 2024-05-14 2:13PM EDT | 2024-12-20 | 39.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD250117P00125000 | 2024-05-17 2:46PM EDT | 2025-01-17 | 32.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD260116P00125000 | 2024-05-17 2:46PM EDT | 2026-01-16 | 37.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.