The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:92.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00092500 | 2024-05-28 3:38PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TTD240719C00092500 | 2024-05-28 3:50PM EDT | 2024-07-19 | 6.42 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TTD240816C00092500 | 2024-05-28 12:40PM EDT | 2024-08-16 | 9.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240920C00092500 | 2024-05-28 12:09PM EDT | 2024-09-20 | 11.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241018C00092500 | 2024-05-24 3:07PM EDT | 2024-10-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TTD241220C00092500 | 2024-05-16 10:54AM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250117C00092500 | 2024-05-23 1:58PM EDT | 2025-01-17 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250321C00092500 | 2024-05-22 10:04AM EDT | 2025-03-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00092500 | 2024-05-16 1:38PM EDT | 2025-06-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00092500 | 2024-05-24 3:16PM EDT | 2026-01-16 | 26.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00092500 | 2024-05-28 11:40AM EDT | 2024-06-21 | 1.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTD240719P00092500 | 2024-05-28 3:25PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| TTD240816P00092500 | 2024-05-28 1:08PM EDT | 2024-08-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TTD240920P00092500 | 2024-05-28 11:44AM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 1.56% |
| TTD241018P00092500 | 2024-05-24 11:47AM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TTD241220P00092500 | 2024-05-17 3:30PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.78% |
| TTD250117P00092500 | 2024-05-28 3:31PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| TTD250620P00092500 | 2024-05-24 10:44AM EDT | 2025-06-20 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTD260116P00092500 | 2024-05-21 1:50PM EDT | 2026-01-16 | 17.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.