The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00085000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 1.50 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| TTD240510C00085000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 5.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TTD240517C00085000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TTD240524C00085000 | 2024-04-30 11:44AM EDT | 2024-05-24 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240531C00085000 | 2024-05-01 2:01PM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240607C00085000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00085000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 7.66 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| TTD240719C00085000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TTD240816C00085000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 11.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TTD240920C00085000 | 2024-05-01 2:43PM EDT | 2024-09-20 | 12.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241018C00085000 | 2024-05-01 9:47AM EDT | 2024-10-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00085000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 14.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD250117C00085000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00085000 | 2024-04-24 1:37PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00085000 | 2024-05-01 11:46AM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00085000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.80 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 1.56% |
| TTD240510P00085000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| TTD240517P00085000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| TTD240524P00085000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TTD240531P00085000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TTD240607P00085000 | 2024-04-30 12:07PM EDT | 2024-06-07 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TTD240621P00085000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 0.39% |
| TTD240719P00085000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 7.33 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| TTD240816P00085000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| TTD240920P00085000 | 2024-04-30 1:28PM EDT | 2024-09-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| TTD241018P00085000 | 2024-04-30 1:11PM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| TTD241220P00085000 | 2024-04-26 12:18PM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TTD250117P00085000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 11.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 2025-06-20 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TTD260116P00085000 | 2024-04-30 3:20PM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.