The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 65.00 | 20.56 | 23.70 | 24.40 | 0.00 | - | 4 | 0 | 65.82% |
| TTD240531C00075000 | 2024-04-19 2:08PM EDT | 75.00 | 7.78 | 14.90 | 15.45 | 0.00 | - | 1 | 1 | 64.21% |
| TTD240531C00077000 | 2024-04-25 10:21AM EDT | 77.00 | 9.50 | 13.30 | 13.80 | 0.00 | - | - | 1 | 63.21% |
| TTD240531C00079000 | 2024-04-30 3:50PM EDT | 79.00 | 8.73 | 11.85 | 12.45 | 0.00 | - | 2 | 6 | 64.21% |
| TTD240531C00080000 | 2024-04-25 10:17AM EDT | 80.00 | 7.95 | 11.10 | 11.55 | 0.00 | - | 1 | 304 | 62.62% |
| TTD240531C00082000 | 2024-04-24 12:09PM EDT | 82.00 | 7.20 | 9.75 | 10.10 | 0.00 | - | - | 10 | 61.84% |
| TTD240531C00083000 | 2024-04-24 9:44AM EDT | 83.00 | 8.19 | 9.10 | 9.55 | 0.00 | - | - | 5 | 62.18% |
| TTD240531C00084000 | 2024-04-30 10:39AM EDT | 84.00 | 6.10 | 8.55 | 8.95 | 0.00 | - | 1 | 12 | 62.50% |
| TTD240531C00085000 | 2024-05-02 1:07PM EDT | 85.00 | 7.92 | 7.85 | 8.30 | 0.00 | - | 2 | 14 | 61.45% |
| TTD240531C00086000 | 2024-05-03 10:08AM EDT | 86.00 | 7.73 | 7.35 | 7.70 | +1.48 | +23.68% | 1 | 8 | 61.47% |
| TTD240531C00087000 | 2024-05-02 10:01AM EDT | 87.00 | 6.20 | 6.85 | 7.25 | 0.00 | - | 2 | 18 | 61.99% |
| TTD240531C00088000 | 2024-05-02 1:23PM EDT | 88.00 | 6.70 | 6.40 | 6.65 | +0.29 | +4.52% | 1 | 7 | 61.72% |
| TTD240531C00089000 | 2024-05-02 10:01AM EDT | 89.00 | 6.30 | 5.85 | 6.15 | +0.95 | +17.76% | 5 | 7 | 61.19% |
| TTD240531C00090000 | 2024-05-03 10:36AM EDT | 90.00 | 5.70 | 5.50 | 5.75 | +0.50 | +9.62% | 10 | 508 | 61.91% |
| TTD240531C00091000 | 2024-05-03 11:36AM EDT | 91.00 | 5.10 | 5.10 | 5.25 | +0.03 | +0.59% | 5 | 0 | 61.63% |
| TTD240531C00092000 | 2024-05-01 11:58AM EDT | 92.00 | 3.55 | 4.65 | 4.95 | 0.00 | - | 13 | 15 | 61.87% |
| TTD240531C00093000 | 2024-05-01 3:21PM EDT | 93.00 | 4.59 | 4.30 | 4.45 | +0.70 | +17.99% | 1 | 7 | 61.33% |
| TTD240531C00094000 | 2024-05-03 11:08AM EDT | 94.00 | 3.95 | 3.90 | 4.05 | +0.30 | +8.22% | 1 | 9 | 60.82% |
| TTD240531C00095000 | 2024-05-02 10:20AM EDT | 95.00 | 4.20 | 3.60 | 3.75 | +0.80 | +23.53% | 1 | 77 | 61.08% |
| TTD240531C00096000 | 2024-05-02 10:49AM EDT | 96.00 | 3.15 | 3.30 | 3.35 | 0.00 | - | 3 | 8 | 60.62% |
| TTD240531C00097000 | 2024-05-03 11:43AM EDT | 97.00 | 3.04 | 3.00 | 3.15 | +0.12 | +4.11% | 1 | 6 | 60.97% |
| TTD240531C00098000 | 2024-05-01 1:35PM EDT | 98.00 | 2.83 | 2.58 | 2.81 | +0.79 | +38.73% | 1 | 22 | 59.67% |
| TTD240531C00099000 | 2024-05-01 3:21PM EDT | 99.00 | 2.19 | 2.37 | 2.57 | 0.00 | - | 1 | 3 | 59.86% |
| TTD240531C00100000 | 2024-05-02 3:41PM EDT | 100.00 | 2.41 | 2.25 | 2.50 | 0.00 | - | 79 | 122 | 61.40% |
| TTD240531C00105000 | 2024-05-02 2:36PM EDT | 105.00 | 1.50 | 1.25 | 1.46 | 0.00 | - | 3 | 40 | 59.67% |
| TTD240531C00110000 | 2024-05-03 10:30AM EDT | 110.00 | 0.84 | 0.74 | 0.91 | +0.34 | +68.00% | 50 | 3 | 60.23% |
| TTD240531C00115000 | 2024-05-02 1:31PM EDT | 115.00 | 0.50 | 0.45 | 0.52 | 0.00 | - | 3 | 26 | 60.55% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00045000 | 2024-04-23 1:52PM EDT | 45.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 1 | 115.23% |
| TTD240531P00055000 | 2024-04-16 9:46AM EDT | 55.00 | 0.49 | 0.00 | 0.31 | 0.00 | - | - | 3 | 86.13% |
| TTD240531P00060000 | 2024-05-02 1:57PM EDT | 60.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 10 | 10 | 69.34% |
| TTD240531P00065000 | 2024-05-02 2:37PM EDT | 65.00 | 0.30 | 0.15 | 0.41 | 0.00 | - | 1 | 13 | 66.31% |
| TTD240531P00069000 | 2024-04-30 9:46AM EDT | 69.00 | 1.00 | 0.55 | 0.71 | 0.00 | - | 1 | 10 | 67.19% |
| TTD240531P00070000 | 2024-05-02 2:37PM EDT | 70.00 | 0.72 | 0.64 | 0.78 | 0.00 | - | 8 | 26 | 66.31% |
| TTD240531P00071000 | 2024-04-29 10:30AM EDT | 71.00 | 1.24 | 0.76 | 0.85 | 0.00 | - | 1 | 5 | 65.58% |
| TTD240531P00072000 | 2024-05-03 10:08AM EDT | 72.00 | 0.82 | 0.88 | 1.01 | -0.27 | -24.77% | 1 | 3 | 65.55% |
| TTD240531P00073000 | 2024-04-26 9:35AM EDT | 73.00 | 1.95 | 0.95 | 1.14 | 0.00 | - | 20 | 21 | 64.40% |
| TTD240531P00074000 | 2024-05-02 10:24AM EDT | 74.00 | 1.57 | 1.06 | 1.21 | 0.00 | - | 9 | 15 | 62.92% |
| TTD240531P00075000 | 2024-05-02 3:50PM EDT | 75.00 | 1.26 | 1.27 | 1.38 | -0.23 | -15.44% | 2 | 34 | 63.04% |
| TTD240531P00076000 | 2024-05-02 1:03PM EDT | 76.00 | 1.40 | 1.46 | 1.66 | -0.36 | -20.45% | 1 | 11 | 63.50% |
| TTD240531P00077000 | 2024-05-03 10:39AM EDT | 77.00 | 1.73 | 1.68 | 1.81 | -0.17 | -8.95% | 3 | 24 | 62.84% |
| TTD240531P00078000 | 2024-05-02 2:46PM EDT | 78.00 | 2.05 | 1.90 | 2.13 | 0.00 | - | 12 | 14 | 63.14% |
| TTD240531P00079000 | 2024-05-02 2:32PM EDT | 79.00 | 2.45 | 2.15 | 2.46 | 0.00 | - | 1 | 2 | 63.35% |
| TTD240531P00080000 | 2024-05-03 11:19AM EDT | 80.00 | 2.67 | 2.43 | 2.74 | -0.18 | -6.32% | 3 | 20 | 63.14% |
| TTD240531P00081000 | 2024-05-02 12:32PM EDT | 81.00 | 2.62 | 2.75 | 2.91 | -0.79 | -23.17% | 1 | 64 | 62.21% |
| TTD240531P00082000 | 2024-04-24 2:13PM EDT | 82.00 | 2.84 | 3.05 | 3.25 | -2.46 | -46.42% | 2 | 3 | 61.91% |
| TTD240531P00083000 | 2024-04-26 3:14PM EDT | 83.00 | 5.20 | 3.40 | 3.60 | 0.00 | - | 10 | 1 | 61.69% |
| TTD240531P00084000 | 2024-04-29 10:21AM EDT | 84.00 | 5.53 | 3.75 | 4.15 | 0.00 | - | 10 | 11 | 62.28% |
| TTD240531P00085000 | 2024-05-03 10:32AM EDT | 85.00 | 4.20 | 4.20 | 4.40 | -0.46 | -9.87% | 2 | 11 | 61.51% |
| TTD240531P00092000 | 2024-04-26 1:53PM EDT | 92.00 | 10.20 | 7.75 | 8.10 | 0.00 | - | 5 | 5 | 60.91% |
© 2024 Yahoo. All rights reserved.