The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00060000 | 2024-05-28 9:58AM EDT | 2024-06-21 | 34.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TTD240719C00060000 | 2024-05-14 10:10AM EDT | 2024-07-19 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240816C00060000 | 2024-05-20 9:31AM EDT | 2024-08-16 | 36.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240920C00060000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241018C00060000 | 2024-05-13 1:41PM EDT | 2024-10-18 | 30.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241220C00060000 | 2024-05-21 11:04AM EDT | 2024-12-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD250117C00060000 | 2024-05-20 1:35PM EDT | 2025-01-17 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD260116C00060000 | 2024-05-28 10:35AM EDT | 2026-01-16 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00060000 | 2024-05-14 2:10PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240607P00060000 | 2024-05-28 3:14PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TTD240614P00060000 | 2024-05-08 3:41PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD240621P00060000 | 2024-05-23 1:19PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240719P00060000 | 2024-05-22 9:38AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TTD240816P00060000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240920P00060000 | 2024-05-20 12:59PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD241018P00060000 | 2024-05-20 12:06PM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD241220P00060000 | 2024-05-28 3:03PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD250117P00060000 | 2024-05-28 3:50PM EDT | 2025-01-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| TTD250321P00060000 | 2024-05-24 3:44PM EDT | 2025-03-21 | 2.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD250620P00060000 | 2024-05-22 1:53PM EDT | 2025-06-20 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD260116P00060000 | 2024-05-21 11:50AM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.