The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00065000 | 2024-04-29 10:42AM EDT | 65.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240510C00070000 | 2024-04-22 3:42PM EDT | 70.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240510C00071000 | 2024-04-18 1:34PM EDT | 71.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240510C00073000 | 2024-04-26 3:56PM EDT | 73.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 0.00% |
| TTD240510C00074000 | 2024-04-26 3:57PM EDT | 74.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 110 | 111 | 0.00% |
| TTD240510C00075000 | 2024-04-23 10:15AM EDT | 75.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| TTD240510C00076000 | 2024-04-03 11:54AM EDT | 76.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| TTD240510C00077000 | 2024-04-29 12:23PM EDT | 77.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| TTD240510C00078000 | 2024-04-30 10:55AM EDT | 78.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| TTD240510C00079000 | 2024-04-24 9:38AM EDT | 79.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| TTD240510C00080000 | 2024-04-30 1:57PM EDT | 80.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 0.00% |
| TTD240510C00081000 | 2024-04-26 10:56AM EDT | 81.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| TTD240510C00082000 | 2024-04-30 3:53PM EDT | 82.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 46 | 127 | 0.00% |
| TTD240510C00083000 | 2024-04-30 1:00PM EDT | 83.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 0.39% |
| TTD240510C00084000 | 2024-04-30 3:49PM EDT | 84.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 238 | 3.13% |
| TTD240510C00085000 | 2024-04-30 3:40PM EDT | 85.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 117 | 487 | 3.13% |
| TTD240510C00086000 | 2024-04-30 3:55PM EDT | 86.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 481 | 6.25% |
| TTD240510C00087000 | 2024-04-30 3:45PM EDT | 87.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 213 | 6.25% |
| TTD240510C00088000 | 2024-04-30 3:45PM EDT | 88.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 165 | 796 | 12.50% |
| TTD240510C00089000 | 2024-04-30 10:53AM EDT | 89.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 195 | 240 | 12.50% |
| TTD240510C00090000 | 2024-04-30 3:48PM EDT | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 175 | 2,004 | 12.50% |
| TTD240510C00091000 | 2024-04-30 12:45PM EDT | 91.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 17 | 97 | 12.50% |
| TTD240510C00092000 | 2024-04-30 12:50PM EDT | 92.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 14 | 356 | 12.50% |
| TTD240510C00093000 | 2024-04-30 1:33PM EDT | 93.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 12.50% |
| TTD240510C00094000 | 2024-04-30 3:49PM EDT | 94.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 816 | 2,061 | 12.50% |
| TTD240510C00095000 | 2024-04-30 2:21PM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 88 | 326 | 25.00% |
| TTD240510C00096000 | 2024-04-30 10:11AM EDT | 96.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| TTD240510C00097000 | 2024-04-30 9:44AM EDT | 97.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| TTD240510C00098000 | 2024-04-30 10:57AM EDT | 98.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| TTD240510C00099000 | 2024-04-30 2:18PM EDT | 99.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| TTD240510C00100000 | 2024-04-30 2:41PM EDT | 100.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 597 | 25.00% |
| TTD240510C00105000 | 2024-04-30 12:02PM EDT | 105.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19 | 91 | 25.00% |
| TTD240510C00110000 | 2024-04-30 3:29PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 50.00% |
| TTD240510C00115000 | 2024-04-30 3:34PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 141 | 153 | 50.00% |
| TTD240510C00120000 | 2024-04-18 2:42PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00045000 | 2024-04-30 10:27AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| TTD240510P00050000 | 2024-04-30 11:42AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| TTD240510P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| TTD240510P00060000 | 2024-04-29 3:38PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 50.00% |
| TTD240510P00065000 | 2024-04-30 3:54PM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 31 | 259 | 25.00% |
| TTD240510P00069000 | 2024-04-30 3:34PM EDT | 69.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| TTD240510P00070000 | 2024-04-30 3:38PM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 22 | 378 | 25.00% |
| TTD240510P00071000 | 2024-04-30 2:42PM EDT | 71.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| TTD240510P00072000 | 2024-04-30 3:53PM EDT | 72.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 25.00% |
| TTD240510P00073000 | 2024-04-29 2:32PM EDT | 73.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 21 | 1,465 | 25.00% |
| TTD240510P00074000 | 2024-04-30 12:58PM EDT | 74.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 12.50% |
| TTD240510P00075000 | 2024-04-30 3:56PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 62 | 250 | 12.50% |
| TTD240510P00076000 | 2024-04-30 2:54PM EDT | 76.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 18 | 89 | 12.50% |
| TTD240510P00077000 | 2024-04-30 11:51AM EDT | 77.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 9 | 89 | 12.50% |
| TTD240510P00078000 | 2024-04-30 3:50PM EDT | 78.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 12.50% |
| TTD240510P00079000 | 2024-04-30 2:18PM EDT | 79.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 6 | 244 | 6.25% |
| TTD240510P00080000 | 2024-04-30 3:55PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 38 | 245 | 6.25% |
| TTD240510P00081000 | 2024-04-30 3:13PM EDT | 81.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 85 | 3.13% |
| TTD240510P00082000 | 2024-04-30 3:44PM EDT | 82.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 49 | 309 | 1.56% |
| TTD240510P00083000 | 2024-04-30 3:57PM EDT | 83.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 19 | 50 | 0.00% |
| TTD240510P00084000 | 2024-04-30 3:49PM EDT | 84.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 8 | 567 | 0.00% |
| TTD240510P00085000 | 2024-04-30 3:40PM EDT | 85.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 32 | 439 | 0.00% |
| TTD240510P00086000 | 2024-04-29 10:29AM EDT | 86.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 54 | 94 | 0.00% |
| TTD240510P00087000 | 2024-04-30 2:44PM EDT | 87.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| TTD240510P00088000 | 2024-04-30 3:50PM EDT | 88.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TTD240510P00089000 | 2024-04-30 2:28PM EDT | 89.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
| TTD240510P00090000 | 2024-04-30 2:28PM EDT | 90.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| TTD240510P00091000 | 2024-04-26 3:21PM EDT | 91.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| TTD240510P00092000 | 2024-04-26 10:41AM EDT | 92.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTD240510P00093000 | 2024-04-26 11:17AM EDT | 93.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 0.00% |
| TTD240510P00094000 | 2024-04-26 10:24AM EDT | 94.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.