The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00090000 | 2024-05-28 2:34PM EDT | 2024-05-31 | 5.26 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TTD240607C00090000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240614C00090000 | 2024-05-28 9:42AM EDT | 2024-06-14 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240621C00090000 | 2024-05-28 12:37PM EDT | 2024-06-21 | 6.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240628C00090000 | 2024-05-23 2:41PM EDT | 2024-06-28 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240719C00090000 | 2024-05-28 1:21PM EDT | 2024-07-19 | 8.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240816C00090000 | 2024-05-28 10:39AM EDT | 2024-08-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00090000 | 2024-05-28 3:47PM EDT | 2024-09-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTD241018C00090000 | 2024-05-28 12:31PM EDT | 2024-10-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241220C00090000 | 2024-05-24 12:01PM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00090000 | 2024-05-28 1:08PM EDT | 2025-01-17 | 17.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD250321C00090000 | 2024-05-28 3:19PM EDT | 2025-03-21 | 19.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD250620C00090000 | 2024-05-21 1:01PM EDT | 2025-06-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD260116C00090000 | 2024-05-24 10:59AM EDT | 2026-01-16 | 27.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00090000 | 2024-05-28 2:57PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TTD240607P00090000 | 2024-05-28 12:33PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTD240614P00090000 | 2024-05-28 3:16PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TTD240621P00090000 | 2024-05-28 3:28PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TTD240628P00090000 | 2024-05-23 12:47PM EDT | 2024-06-28 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TTD240705P00090000 | 2024-05-24 3:27PM EDT | 2024-07-05 | 1.83 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TTD240719P00090000 | 2024-05-28 11:20AM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TTD240816P00090000 | 2024-05-28 10:02AM EDT | 2024-08-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD240920P00090000 | 2024-05-28 3:36PM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TTD241018P00090000 | 2024-05-22 12:56PM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TTD241220P00090000 | 2024-05-28 10:49AM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD250117P00090000 | 2024-05-28 12:27PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| TTD250321P00090000 | 2024-05-22 2:00PM EDT | 2025-03-21 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TTD250620P00090000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD260116P00090000 | 2024-05-22 1:37PM EDT | 2026-01-16 | 16.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.