The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614C00085000 | 2024-06-10 10:27AM EDT | 2024-06-14 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00085000 | 2024-06-10 3:54PM EDT | 2024-06-21 | 8.14 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TTD240628C00085000 | 2024-06-10 11:04AM EDT | 2024-06-28 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240705C00085000 | 2024-06-05 2:18PM EDT | 2024-07-05 | 12.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240719C00085000 | 2024-06-10 11:04AM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 684 | 0.00% |
| TTD240816C00085000 | 2024-06-10 12:05PM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 618 | 0.00% |
| TTD240920C00085000 | 2024-06-10 11:49AM EDT | 2024-09-20 | 13.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241018C00085000 | 2024-06-06 10:36AM EDT | 2024-10-18 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00085000 | 2024-06-07 2:09PM EDT | 2024-12-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TTD250117C00085000 | 2024-06-10 12:06PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 38 | 2,475 | 0.00% |
| TTD250321C00085000 | 2024-05-29 11:09AM EDT | 2025-03-21 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TTD250620C00085000 | 2024-06-05 1:15PM EDT | 2025-06-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD260116C00085000 | 2024-06-10 9:38AM EDT | 2026-01-16 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614P00085000 | 2024-06-10 10:57AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| TTD240621P00085000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TTD240628P00085000 | 2024-06-10 3:33PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| TTD240705P00085000 | 2024-06-07 3:15PM EDT | 2024-07-05 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD240712P00085000 | 2024-06-10 11:08AM EDT | 2024-07-12 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 6.25% |
| TTD240719P00085000 | 2024-06-10 3:18PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| TTD240726P00085000 | 2024-06-10 3:32PM EDT | 2024-07-26 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TTD240816P00085000 | 2024-06-10 3:56PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 361 | 6.25% |
| TTD240920P00085000 | 2024-06-10 3:40PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| TTD241018P00085000 | 2024-06-10 3:41PM EDT | 2024-10-18 | 4.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTD241220P00085000 | 2024-05-29 11:49AM EDT | 2024-12-20 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD250117P00085000 | 2024-06-10 10:24AM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TTD250321P00085000 | 2024-06-06 11:02AM EDT | 2025-03-21 | 7.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTD250620P00085000 | 2024-05-29 10:01AM EDT | 2025-06-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| TTD260116P00085000 | 2024-06-04 3:20PM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.