The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:77.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00077500 | 2024-04-30 1:10PM EDT | 2024-05-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240621C00077500 | 2024-05-01 2:27PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240719C00077500 | 2024-04-23 11:43AM EDT | 2024-07-19 | 9.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240816C00077500 | 2024-04-26 2:45PM EDT | 2024-08-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00077500 | 2024-04-23 11:22AM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD241018C00077500 | 2024-05-01 12:13PM EDT | 2024-10-18 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00077500 | 2024-04-23 2:38PM EDT | 2024-12-20 | 16.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00077500 | 2024-05-01 3:33PM EDT | 2025-01-17 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00077500 | 2024-04-15 2:54PM EDT | 2025-06-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD260116C00077500 | 2024-04-23 11:48AM EDT | 2026-01-16 | 26.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00077500 | 2024-05-01 3:51PM EDT | 2024-05-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TTD240621P00077500 | 2024-05-01 3:00PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TTD240719P00077500 | 2024-05-01 1:37PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD240816P00077500 | 2024-05-01 2:46PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240920P00077500 | 2024-05-01 1:57PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TTD241018P00077500 | 2024-04-29 1:41PM EDT | 2024-10-18 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD241220P00077500 | 2024-04-24 3:15PM EDT | 2024-12-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250117P00077500 | 2024-05-01 3:00PM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250620P00077500 | 2024-04-29 1:39PM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| TTD260116P00077500 | 2024-03-19 10:32AM EDT | 2026-01-16 | 16.65 | 14.75 | 16.65 | 0.00 | - | 1 | 1 | 48.75% |
© 2024 Yahoo. All rights reserved.