The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:97.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00097500 | 2024-05-28 3:35PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TTD240719C00097500 | 2024-05-28 2:50PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| TTD240816C00097500 | 2024-05-28 12:14PM EDT | 2024-08-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TTD240920C00097500 | 2024-05-28 1:25PM EDT | 2024-09-20 | 8.52 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| TTD241018C00097500 | 2024-05-28 2:06PM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| TTD241220C00097500 | 2024-05-28 12:07PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TTD250117C00097500 | 2024-05-21 11:25AM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TTD250321C00097500 | 2024-05-22 10:17AM EDT | 2025-03-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TTD250620C00097500 | 2024-05-28 1:08PM EDT | 2025-06-20 | 19.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| TTD260116C00097500 | 2024-05-21 9:42AM EDT | 2026-01-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00097500 | 2024-05-24 11:21AM EDT | 2024-06-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240719P00097500 | 2024-05-28 12:13PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240816P00097500 | 2024-05-24 12:34PM EDT | 2024-08-16 | 8.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240920P00097500 | 2024-05-28 1:14PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD241018P00097500 | 2024-05-24 3:07PM EDT | 2024-10-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241220P00097500 | 2024-05-21 3:25PM EDT | 2024-12-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250117P00097500 | 2024-05-24 1:56PM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250321P00097500 | 2024-05-17 11:06AM EDT | 2025-03-21 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD250620P00097500 | 2024-05-21 11:16AM EDT | 2025-06-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD260116P00097500 | 2024-05-21 11:16AM EDT | 2026-01-16 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.