The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00080000 | 2024-05-24 3:36PM EDT | 2024-05-31 | 14.79 | 0.00 | 0.00 | 0.00 | - | 264 | 447 | 0.00% |
| TTD240607C00080000 | 2024-05-16 9:51AM EDT | 2024-06-07 | 15.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TTD240614C00080000 | 2024-05-16 1:20PM EDT | 2024-06-14 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00080000 | 2024-05-28 9:57AM EDT | 2024-06-21 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2,122 | 0.00% |
| TTD240719C00080000 | 2024-05-28 1:01PM EDT | 2024-07-19 | 16.45 | 0.00 | 0.00 | 0.00 | - | 100 | 549 | 0.00% |
| TTD240816C00080000 | 2024-05-28 1:43PM EDT | 2024-08-16 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 468 | 0.00% |
| TTD240920C00080000 | 2024-05-28 2:32PM EDT | 2024-09-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 6 | 372 | 0.00% |
| TTD241018C00080000 | 2024-05-28 12:20PM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| TTD241220C00080000 | 2024-05-20 12:56PM EDT | 2024-12-20 | 23.96 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TTD250117C00080000 | 2024-05-28 3:19PM EDT | 2025-01-17 | 23.08 | 0.00 | 0.00 | 0.00 | - | 7 | 2,199 | 0.00% |
| TTD250321C00080000 | 2024-05-24 10:30AM EDT | 2025-03-21 | 24.80 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| TTD250620C00080000 | 2024-05-13 10:13AM EDT | 2025-06-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TTD260116C00080000 | 2024-05-24 2:49PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 15 | 230 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00080000 | 2024-05-20 12:12PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 50.00% |
| TTD240607P00080000 | 2024-05-23 2:14PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| TTD240614P00080000 | 2024-05-22 2:02PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| TTD240621P00080000 | 2024-05-28 3:28PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 2,422 | 12.50% |
| TTD240628P00080000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| TTD240705P00080000 | 2024-05-24 11:49AM EDT | 2024-07-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TTD240719P00080000 | 2024-05-28 10:34AM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 1,660 | 12.50% |
| TTD240816P00080000 | 2024-05-28 1:02PM EDT | 2024-08-16 | 1.92 | 0.00 | 0.00 | 0.00 | - | 7 | 899 | 6.25% |
| TTD240920P00080000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 11 | 2,522 | 6.25% |
| TTD241018P00080000 | 2024-05-28 2:50PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 39 | 239 | 6.25% |
| TTD241220P00080000 | 2024-05-24 11:39AM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 6.25% |
| TTD250117P00080000 | 2024-05-28 3:25PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2,161 | 6.25% |
| TTD250321P00080000 | 2024-05-20 12:06PM EDT | 2025-03-21 | 6.78 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 3.13% |
| TTD250620P00080000 | 2024-05-28 2:37PM EDT | 2025-06-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| TTD260116P00080000 | 2024-05-28 12:14PM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 200 | 368 | 3.13% |
© 2024 Yahoo. All rights reserved.