The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00055000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 26.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240621C00055000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 30.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719C00055000 | 2024-04-18 2:45PM EDT | 2024-07-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240816C00055000 | 2024-04-26 10:10AM EDT | 2024-08-16 | 31.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00055000 | 2024-03-27 9:53AM EDT | 2024-09-20 | 35.00 | 32.15 | 32.50 | 0.00 | - | 4 | 74 | 64.76% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 2024-12-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250117C00055000 | 2024-04-24 1:17PM EDT | 2025-01-17 | 33.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 2026-01-16 | 41.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00055000 | 2024-04-29 3:06PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240517P00055000 | 2024-04-25 2:13PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240524P00055000 | 2024-04-24 9:46AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240531P00055000 | 2024-04-16 9:46AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240621P00055000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240719P00055000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TTD240816P00055000 | 2024-04-19 1:45PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240920P00055000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD241018P00055000 | 2024-04-30 2:17PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TTD241220P00055000 | 2024-04-18 12:48PM EDT | 2024-12-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250117P00055000 | 2024-04-19 3:33PM EDT | 2025-01-17 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250620P00055000 | 2024-05-01 9:59AM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD260116P00055000 | 2024-04-30 12:15PM EDT | 2026-01-16 | 6.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.