The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00105000 | 2024-04-30 2:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TTD240510C00105000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 0.56 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TTD240517C00105000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTD240524C00105000 | 2024-05-01 2:39PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240531C00105000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TTD240621C00105000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TTD240719C00105000 | 2024-05-01 12:01PM EDT | 2024-07-19 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240816C00105000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TTD240920C00105000 | 2024-05-01 9:42AM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241018C00105000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD241220C00105000 | 2024-04-29 11:16AM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250117C00105000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 8.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD250620C00105000 | 2024-04-29 12:51PM EDT | 2025-06-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TTD260116C00105000 | 2024-05-01 10:52AM EDT | 2026-01-16 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00105000 | 2024-05-01 2:33PM EDT | 2024-05-03 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517P00105000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621P00105000 | 2024-03-26 1:02PM EDT | 2024-06-21 | 18.90 | 22.35 | 22.90 | 0.00 | - | 1 | 11 | 70.15% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 47.91% |
| TTD240920P00105000 | 2024-01-04 11:05AM EDT | 2024-09-20 | 37.20 | 35.90 | 36.40 | 0.00 | - | 5 | 6 | 108.59% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD241220P00105000 | 2024-04-04 10:46AM EDT | 2024-12-20 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116P00105000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 30.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.