The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00095000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 1.12 | 0.00 | 0.00 | 0.00 | - | 145 | 693 | 0.00% |
| TTD240607C00095000 | 2024-05-28 3:15PM EDT | 2024-06-07 | 2.07 | 0.00 | 0.00 | 0.00 | - | 159 | 230 | 0.00% |
| TTD240614C00095000 | 2024-05-28 12:27PM EDT | 2024-06-14 | 2.92 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TTD240621C00095000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 324 | 2,225 | 0.00% |
| TTD240628C00095000 | 2024-05-28 1:59PM EDT | 2024-06-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240705C00095000 | 2024-05-28 3:10PM EDT | 2024-07-05 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240719C00095000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TTD240816C00095000 | 2024-05-28 2:16PM EDT | 2024-08-16 | 8.57 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TTD240920C00095000 | 2024-05-28 2:59PM EDT | 2024-09-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TTD241018C00095000 | 2024-05-28 11:59AM EDT | 2024-10-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TTD241220C00095000 | 2024-05-24 12:18PM EDT | 2024-12-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00095000 | 2024-05-28 1:16PM EDT | 2025-01-17 | 14.86 | 0.00 | 0.00 | 0.00 | - | 3 | 1,092 | 0.00% |
| TTD250321C00095000 | 2024-05-28 2:32PM EDT | 2025-03-21 | 17.33 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| TTD250620C00095000 | 2024-05-24 1:21PM EDT | 2025-06-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | 100 | 122 | 0.00% |
| TTD260116C00095000 | 2024-05-28 3:50PM EDT | 2026-01-16 | 25.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00095000 | 2024-05-28 3:48PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 119 | 492 | 0.39% |
| TTD240607P00095000 | 2024-05-28 2:33PM EDT | 2024-06-07 | 1.85 | 0.00 | 0.00 | 0.00 | - | 62 | 261 | 0.20% |
| TTD240614P00095000 | 2024-05-28 2:32PM EDT | 2024-06-14 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.20% |
| TTD240621P00095000 | 2024-05-28 3:28PM EDT | 2024-06-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 85 | 1,018 | 0.20% |
| TTD240628P00095000 | 2024-05-28 2:24PM EDT | 2024-06-28 | 3.20 | 0.00 | 0.00 | 0.00 | - | 90 | 162 | 0.10% |
| TTD240705P00095000 | 2024-05-28 2:39PM EDT | 2024-07-05 | 3.55 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 0.10% |
| TTD240719P00095000 | 2024-05-28 2:28PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.10% |
| TTD240816P00095000 | 2024-05-28 2:43PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.10% |
| TTD240920P00095000 | 2024-05-28 3:27PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.10% |
| TTD241018P00095000 | 2024-05-28 11:31AM EDT | 2024-10-18 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| TTD241220P00095000 | 2024-05-17 11:06AM EDT | 2024-12-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| TTD250117P00095000 | 2024-05-28 1:34PM EDT | 2025-01-17 | 11.37 | 0.00 | 0.00 | 0.00 | - | 14 | 1,330 | 0.05% |
| TTD250321P00095000 | 2024-05-15 3:12PM EDT | 2025-03-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.05% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 21.80 | 14.50 | 15.50 | 0.00 | - | 5 | 5 | 40.06% |
| TTD260116P00095000 | 2024-05-23 2:39PM EDT | 2026-01-16 | 19.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.03% |
© 2024 Yahoo. All rights reserved.