The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 2024-05-31 | 20.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240621C00065000 | 2024-05-28 9:58AM EDT | 2024-06-21 | 29.69 | 0.00 | 0.00 | 0.00 | - | 50 | 866 | 0.00% |
| TTD240628C00065000 | 2024-05-14 3:51PM EDT | 2024-06-28 | 21.67 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TTD240719C00065000 | 2024-05-16 9:32AM EDT | 2024-07-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| TTD240816C00065000 | 2024-05-08 2:01PM EDT | 2024-08-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TTD240920C00065000 | 2024-05-16 3:43PM EDT | 2024-09-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 20.63 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| TTD250117C00065000 | 2024-05-28 9:58AM EDT | 2025-01-17 | 33.78 | 0.00 | 0.00 | 0.00 | - | 2 | 856 | 0.00% |
| TTD250321C00065000 | 2024-05-20 11:30AM EDT | 2025-03-21 | 37.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD260116C00065000 | 2024-05-17 3:49PM EDT | 2026-01-16 | 41.50 | 0.00 | 0.00 | 0.00 | - | 10 | 289 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00065000 | 2024-05-17 2:40PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
| TTD240607P00065000 | 2024-05-20 3:43PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TTD240614P00065000 | 2024-05-08 3:41PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| TTD240621P00065000 | 2024-05-28 11:50AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,533 | 25.00% |
| TTD240719P00065000 | 2024-05-15 3:17PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 25.00% |
| TTD240816P00065000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 18 | 570 | 12.50% |
| TTD240920P00065000 | 2024-05-23 2:06PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 3,994 | 12.50% |
| TTD241018P00065000 | 2024-05-28 2:32PM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 557 | 12.50% |
| TTD241220P00065000 | 2024-05-21 1:48PM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| TTD250117P00065000 | 2024-05-28 3:40PM EDT | 2025-01-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4,048 | 12.50% |
| TTD250321P00065000 | 2024-05-28 10:58AM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| TTD250620P00065000 | 2024-05-20 9:41AM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 690 | 6.25% |
| TTD260116P00065000 | 2024-05-22 10:59AM EDT | 2026-01-16 | 6.52 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 6.25% |
© 2024 Yahoo. All rights reserved.