The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 30.67 | 38.85 | 39.45 | 0.00 | - | - | 4 | 209.08% |
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 50.00 | 30.93 | 34.25 | 35.70 | 0.00 | - | 4 | 6 | 120.02% |
| TTD240517C00055000 | 2024-04-18 3:51PM EDT | 55.00 | 26.06 | 29.25 | 30.30 | 0.00 | - | 4 | 7 | 77.73% |
| TTD240517C00060000 | 2024-04-18 10:19AM EDT | 60.00 | 21.85 | 24.40 | 25.40 | 0.00 | - | 3 | 3 | 78.03% |
| TTD240517C00065000 | 2024-04-22 11:01AM EDT | 65.00 | 13.55 | 19.85 | 20.65 | 0.00 | - | 6 | 10 | 79.20% |
| TTD240517C00070000 | 2024-04-23 11:59AM EDT | 70.00 | 12.86 | 15.30 | 16.20 | 0.00 | - | 6 | 50 | 74.95% |
| TTD240517C00072500 | 2024-04-24 10:38AM EDT | 72.50 | 13.35 | 13.55 | 14.20 | 0.00 | - | 1 | 71 | 77.76% |
| TTD240517C00075000 | 2024-04-26 10:18AM EDT | 75.00 | 12.88 | 11.65 | 12.25 | +3.50 | +37.31% | 1 | 238 | 76.61% |
| TTD240517C00077500 | 2024-04-26 10:42AM EDT | 77.50 | 10.75 | 9.75 | 10.45 | +1.25 | +13.16% | 5 | 373 | 74.61% |
| TTD240517C00080000 | 2024-04-26 3:07PM EDT | 80.00 | 8.80 | 8.60 | 8.85 | +1.35 | +18.12% | 14 | 558 | 77.12% |
| TTD240517C00082500 | 2024-04-26 10:44AM EDT | 82.50 | 7.59 | 7.15 | 7.35 | +1.04 | +15.88% | 1 | 1,063 | 75.98% |
| TTD240517C00085000 | 2024-04-26 3:55PM EDT | 85.00 | 6.00 | 5.90 | 6.05 | +0.65 | +12.15% | 70 | 1,394 | 75.32% |
| TTD240517C00087500 | 2024-04-26 11:31AM EDT | 87.50 | 5.03 | 4.40 | 4.95 | +0.23 | +4.79% | 1 | 687 | 72.39% |
| TTD240517C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 3.94 | 3.80 | 4.00 | +0.34 | +9.44% | 79 | 1,708 | 74.05% |
| TTD240517C00092500 | 2024-04-26 3:58PM EDT | 92.50 | 3.11 | 2.81 | 3.20 | +0.38 | +13.92% | 61 | 465 | 72.31% |
| TTD240517C00095000 | 2024-04-26 3:34PM EDT | 95.00 | 2.44 | 2.27 | 2.50 | +0.37 | +17.87% | 295 | 1,045 | 72.46% |
| TTD240517C00100000 | 2024-04-26 3:51PM EDT | 100.00 | 1.50 | 1.29 | 1.50 | +0.25 | +20.00% | 118 | 2,210 | 71.44% |
| TTD240517C00105000 | 2024-04-26 3:51PM EDT | 105.00 | 0.85 | 0.58 | 0.85 | +0.15 | +21.43% | 64 | 440 | 68.99% |
| TTD240517C00110000 | 2024-04-26 3:43PM EDT | 110.00 | 0.45 | 0.41 | 0.47 | +0.04 | +9.76% | 7 | 312 | 70.80% |
| TTD240517C00115000 | 2024-04-26 11:45AM EDT | 115.00 | 0.26 | 0.15 | 0.26 | +0.06 | +30.00% | 14 | 769 | 68.85% |
| TTD240517C00120000 | 2024-04-19 12:27PM EDT | 120.00 | 0.09 | 0.04 | 0.25 | 0.00 | - | 1 | 19 | 72.27% |
| TTD240517C00125000 | 2024-04-24 3:59PM EDT | 125.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 767 | 777 | 67.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00045000 | 2024-04-04 12:46PM EDT | 45.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 127.93% |
| TTD240517P00047500 | 2024-04-22 2:27PM EDT | 47.50 | 0.07 | 0.01 | 0.12 | 0.00 | - | 5 | 35 | 106.25% |
| TTD240517P00050000 | 2024-04-26 2:59PM EDT | 50.00 | 0.07 | 0.00 | 0.20 | -0.04 | -36.36% | 2 | 6 | 103.91% |
| TTD240517P00055000 | 2024-04-25 2:13PM EDT | 55.00 | 0.13 | 0.02 | 0.22 | 0.00 | - | 1 | 46 | 89.45% |
| TTD240517P00060000 | 2024-04-25 2:13PM EDT | 60.00 | 0.29 | 0.07 | 0.33 | 0.00 | - | 1 | 191 | 80.27% |
| TTD240517P00065000 | 2024-04-26 2:26PM EDT | 65.00 | 0.42 | 0.42 | 0.45 | -0.23 | -35.38% | 7 | 506 | 75.88% |
| TTD240517P00070000 | 2024-04-26 3:31PM EDT | 70.00 | 0.95 | 0.96 | 1.04 | -0.42 | -30.66% | 56 | 587 | 74.46% |
| TTD240517P00072500 | 2024-04-26 3:05PM EDT | 72.50 | 1.42 | 1.41 | 1.49 | -0.48 | -25.26% | 5 | 759 | 74.00% |
| TTD240517P00075000 | 2024-04-26 3:05PM EDT | 75.00 | 2.00 | 2.00 | 2.21 | -0.59 | -22.78% | 94 | 1,337 | 74.73% |
| TTD240517P00077500 | 2024-04-26 2:42PM EDT | 77.50 | 2.70 | 2.72 | 2.88 | -1.20 | -30.77% | 4 | 794 | 73.58% |
| TTD240517P00080000 | 2024-04-26 1:48PM EDT | 80.00 | 3.50 | 3.60 | 3.75 | -0.95 | -21.35% | 84 | 1,432 | 72.85% |
| TTD240517P00082500 | 2024-04-26 3:51PM EDT | 82.50 | 4.60 | 4.65 | 4.80 | -1.10 | -19.30% | 44 | 1,578 | 72.24% |
| TTD240517P00085000 | 2024-04-26 2:10PM EDT | 85.00 | 5.85 | 5.90 | 6.05 | -1.15 | -16.43% | 96 | 981 | 72.00% |
| TTD240517P00087500 | 2024-04-26 10:24AM EDT | 87.50 | 7.20 | 7.20 | 7.45 | -1.10 | -13.25% | 1 | 698 | 70.92% |
| TTD240517P00090000 | 2024-04-22 3:20PM EDT | 90.00 | 13.63 | 8.75 | 9.05 | 0.00 | - | 4 | 503 | 70.61% |
| TTD240517P00092500 | 2024-04-24 2:48PM EDT | 92.50 | 11.20 | 10.40 | 10.70 | 0.00 | - | 1 | 179 | 69.29% |
| TTD240517P00095000 | 2024-04-26 10:46AM EDT | 95.00 | 12.25 | 12.25 | 12.70 | -6.25 | -33.78% | 1 | 163 | 69.82% |
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 100.00 | 23.10 | 16.20 | 16.80 | 0.00 | - | 5 | 54 | 68.36% |
| TTD240517P00105000 | 2024-04-24 11:48AM EDT | 105.00 | 22.00 | 20.60 | 21.30 | 0.00 | - | 2 | 106 | 68.12% |
| TTD240517P00110000 | 2024-04-08 1:07PM EDT | 110.00 | 23.65 | 25.20 | 26.00 | 0.00 | - | 28 | 206 | 66.60% |
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 115.00 | 28.75 | 29.55 | 31.15 | 0.00 | - | 1 | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.