The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00080000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1,194 | 0.00% |
| TTD240510C00080000 | 2024-05-01 1:34PM EDT | 2024-05-10 | 8.25 | 0.00 | 0.00 | 0.00 | - | 16 | 232 | 0.00% |
| TTD240517C00080000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 21 | 537 | 0.00% |
| TTD240524C00080000 | 2024-05-01 1:42PM EDT | 2024-05-24 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 0.00% |
| TTD240531C00080000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| TTD240621C00080000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 24 | 2,227 | 0.00% |
| TTD240719C00080000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 10.81 | 0.00 | 0.00 | 0.00 | - | 4 | 454 | 0.00% |
| TTD240816C00080000 | 2024-04-30 2:13PM EDT | 2024-08-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 9 | 383 | 0.00% |
| TTD240920C00080000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 13.07 | 0.00 | 0.00 | 0.00 | - | 6 | 385 | 0.00% |
| TTD241018C00080000 | 2024-05-01 1:19PM EDT | 2024-10-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| TTD241220C00080000 | 2024-04-30 12:54PM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| TTD250117C00080000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,115 | 0.00% |
| TTD250620C00080000 | 2024-04-19 2:58PM EDT | 2025-06-20 | 17.32 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TTD260116C00080000 | 2024-05-01 12:33PM EDT | 2026-01-16 | 26.80 | 0.00 | 0.00 | 0.00 | - | 64 | 246 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00080000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 378 | 1,294 | 25.00% |
| TTD240510P00080000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 2.99 | 0.00 | 0.00 | 0.00 | - | 805 | 927 | 12.50% |
| TTD240517P00080000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 3.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,381 | 6.25% |
| TTD240524P00080000 | 2024-05-01 10:52AM EDT | 2024-05-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 6.25% |
| TTD240531P00080000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| TTD240621P00080000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 4.08 | 0.00 | 0.00 | 0.00 | - | 52 | 2,528 | 3.13% |
| TTD240719P00080000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 33 | 310 | 3.13% |
| TTD240816P00080000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 30 | 782 | 3.13% |
| TTD240920P00080000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 2,537 | 3.13% |
| TTD241018P00080000 | 2024-05-01 3:12PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| TTD241220P00080000 | 2024-05-01 3:08PM EDT | 2024-12-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 1.56% |
| TTD250117P00080000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 9.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2,127 | 1.56% |
| TTD250620P00080000 | 2024-04-23 2:39PM EDT | 2025-06-20 | 14.23 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| TTD260116P00080000 | 2024-04-08 12:07PM EDT | 2026-01-16 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 1.56% |
© 2024 Yahoo. All rights reserved.