The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:82.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00082500 | 2024-05-24 11:14AM EDT | 2024-06-21 | 13.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,476 | 0.00% |
| TTD240719C00082500 | 2024-05-15 3:17PM EDT | 2024-07-19 | 9.82 | 0.00 | 0.00 | 0.00 | - | 5 | 360 | 0.00% |
| TTD240816C00082500 | 2024-05-21 9:39AM EDT | 2024-08-16 | 16.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240920C00082500 | 2024-05-28 10:25AM EDT | 2024-09-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 0.00% |
| TTD241018C00082500 | 2024-05-23 3:23PM EDT | 2024-10-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| TTD241220C00082500 | 2024-05-08 10:40AM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| TTD250117C00082500 | 2024-05-20 3:09PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00082500 | 2024-05-09 11:21AM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00082500 | 2024-05-16 12:52PM EDT | 2026-01-16 | 31.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00082500 | 2024-05-28 10:48AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240719P00082500 | 2024-05-28 1:55PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 726 | 6.25% |
| TTD240816P00082500 | 2024-05-24 12:05PM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 6.25% |
| TTD240920P00082500 | 2024-05-24 3:55PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 248 | 6.25% |
| TTD241018P00082500 | 2024-05-28 2:35PM EDT | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 6.25% |
| TTD241220P00082500 | 2024-05-28 3:03PM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 3.13% |
| TTD250117P00082500 | 2024-05-28 11:04AM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 155 | 3.13% |
| TTD250321P00082500 | 2024-05-28 12:06PM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250620P00082500 | 2024-05-24 11:42AM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| TTD260116P00082500 | 2024-05-21 10:51AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.