The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 30.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240621C00050000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 29.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 2024-07-19 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240920C00050000 | 2024-02-16 2:15PM EDT | 2024-09-20 | 42.60 | 29.30 | 29.70 | 0.00 | - | 2 | 125 | 0.00% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 2024-10-18 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 76.15% |
| TTD250117C00050000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 37.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD250620C00050000 | 2024-03-19 1:07PM EDT | 2025-06-20 | 36.54 | 36.45 | 37.65 | 0.00 | - | 1 | 1 | 46.29% |
| TTD260116C00050000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 44.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00050000 | 2024-04-30 11:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD240517P00050000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240621P00050000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240719P00050000 | 2024-04-18 11:35AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240816P00050000 | 2024-04-22 10:40AM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TTD240920P00050000 | 2024-05-01 3:16PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD241018P00050000 | 2024-04-23 10:41AM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD241220P00050000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD250117P00050000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD250620P00050000 | 2024-04-23 11:10AM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTD260116P00050000 | 2024-04-22 3:53PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.