The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00078000 | 2024-05-09 12:51PM EDT | 78.00 | 11.10 | 9.75 | 10.15 | 0.00 | - | 1 | 2 | 37.01% |
| TTD240607C00080000 | 2024-05-09 3:49PM EDT | 80.00 | 8.99 | 8.05 | 8.30 | 0.00 | - | 2 | 4 | 34.28% |
| TTD240607C00081000 | 2024-05-03 1:01PM EDT | 81.00 | 10.82 | 6.85 | 7.45 | 0.00 | - | 1 | 1 | 33.84% |
| TTD240607C00082000 | 2024-05-09 11:24AM EDT | 82.00 | 7.35 | 6.25 | 6.60 | 0.00 | - | 2 | 2 | 32.89% |
| TTD240607C00084000 | 2024-05-13 11:37AM EDT | 84.00 | 5.50 | 4.85 | 5.40 | 0.00 | - | 2 | 3 | 36.26% |
| TTD240607C00085000 | 2024-05-15 1:38PM EDT | 85.00 | 4.07 | 4.15 | 4.60 | +0.52 | +14.65% | 21 | 6 | 34.33% |
| TTD240607C00086000 | 2024-05-14 1:02PM EDT | 86.00 | 2.93 | 3.50 | 3.65 | 0.00 | - | 1 | 6 | 30.25% |
| TTD240607C00087000 | 2024-05-15 2:24PM EDT | 87.00 | 3.00 | 2.97 | 3.15 | +0.59 | +24.48% | 18 | 23 | 30.91% |
| TTD240607C00088000 | 2024-05-15 12:26PM EDT | 88.00 | 1.97 | 2.49 | 2.61 | -0.10 | -4.83% | 8 | 19 | 30.45% |
| TTD240607C00089000 | 2024-05-15 12:26PM EDT | 89.00 | 1.59 | 2.07 | 2.17 | -0.04 | -2.45% | 31 | 24 | 30.45% |
| TTD240607C00090000 | 2024-05-15 12:26PM EDT | 90.00 | 1.27 | 1.68 | 1.79 | +0.01 | +0.79% | 89 | 185 | 30.51% |
| TTD240607C00091000 | 2024-05-15 12:26PM EDT | 91.00 | 1.01 | 1.32 | 1.44 | -0.07 | -6.48% | 17 | 125 | 30.30% |
| TTD240607C00092000 | 2024-05-15 1:48PM EDT | 92.00 | 1.05 | 1.08 | 1.16 | +0.20 | +23.53% | 24 | 148 | 30.32% |
| TTD240607C00093000 | 2024-05-15 9:49AM EDT | 93.00 | 0.60 | 0.83 | 0.91 | -0.10 | -14.29% | 1 | 118 | 30.13% |
| TTD240607C00094000 | 2024-05-13 3:56PM EDT | 94.00 | 0.88 | 0.66 | 0.72 | 0.00 | - | 86 | 103 | 30.20% |
| TTD240607C00095000 | 2024-05-15 1:34PM EDT | 95.00 | 0.48 | 0.50 | 0.60 | +0.04 | +9.09% | 36 | 181 | 30.91% |
| TTD240607C00096000 | 2024-05-15 1:08PM EDT | 96.00 | 0.30 | 0.39 | 0.44 | -0.10 | -25.00% | 1 | 30 | 30.37% |
| TTD240607C00097000 | 2024-05-14 3:59PM EDT | 97.00 | 0.27 | 0.30 | 0.35 | 0.00 | - | 4 | 146 | 30.71% |
| TTD240607C00098000 | 2024-05-13 11:55AM EDT | 98.00 | 0.41 | 0.22 | 0.26 | 0.00 | - | 2 | 9 | 30.57% |
| TTD240607C00100000 | 2024-05-14 10:54AM EDT | 100.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 71 | 142 | 31.15% |
| TTD240607C00105000 | 2024-05-10 12:05PM EDT | 105.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 1 | 40 | 37.99% |
| TTD240607C00110000 | 2024-05-14 1:38PM EDT | 110.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 62 | 52.54% |
| TTD240607C00115000 | 2024-05-08 11:18AM EDT | 115.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 60.25% |
| TTD240607C00120000 | 2024-05-08 3:56PM EDT | 120.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 35 | 46 | 67.68% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.75 | 0.01 | 0.70 | 0.00 | - | - | 5 | 74.37% |
| TTD240607P00070000 | 2024-05-10 11:02AM EDT | 70.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 8 | 46.88% |
| TTD240607P00072000 | 2024-05-10 1:15PM EDT | 72.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 2 | 2 | 43.16% |
| TTD240607P00073000 | 2024-05-10 3:20PM EDT | 73.00 | 0.11 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 41.21% |
| TTD240607P00074000 | 2024-05-13 10:28AM EDT | 74.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 2 | 8 | 39.75% |
| TTD240607P00075000 | 2024-05-14 9:54AM EDT | 75.00 | 0.16 | 0.07 | 0.19 | 0.00 | - | 1 | 27 | 38.48% |
| TTD240607P00076000 | 2024-05-14 11:14AM EDT | 76.00 | 0.21 | 0.12 | 0.18 | 0.00 | - | 14 | 15 | 35.45% |
| TTD240607P00077000 | 2024-05-15 10:06AM EDT | 77.00 | 0.30 | 0.16 | 0.19 | +0.09 | +42.86% | 2 | 39 | 33.20% |
| TTD240607P00078000 | 2024-05-13 3:01PM EDT | 78.00 | 0.29 | 0.21 | 0.29 | 0.00 | - | 1,650 | 1,654 | 33.89% |
| TTD240607P00079000 | 2024-05-15 11:19AM EDT | 79.00 | 0.50 | 0.26 | 0.33 | +0.11 | +28.21% | 1 | 41 | 32.13% |
| TTD240607P00080000 | 2024-05-14 9:59AM EDT | 80.00 | 0.64 | 0.35 | 0.44 | 0.00 | - | 2 | 52 | 31.84% |
| TTD240607P00081000 | 2024-05-15 1:38PM EDT | 81.00 | 0.60 | 0.52 | 0.59 | -0.20 | -25.00% | 13 | 24 | 31.74% |
| TTD240607P00082000 | 2024-05-13 2:52PM EDT | 82.00 | 0.80 | 0.68 | 0.75 | 0.00 | - | 12 | 25 | 31.20% |
| TTD240607P00083000 | 2024-05-15 2:53PM EDT | 83.00 | 0.92 | 0.89 | 0.96 | -0.54 | -36.99% | 3 | 61 | 30.86% |
| TTD240607P00084000 | 2024-05-14 12:20PM EDT | 84.00 | 1.76 | 1.10 | 1.21 | 0.00 | - | 1 | 23 | 30.47% |
| TTD240607P00085000 | 2024-05-13 3:39PM EDT | 85.00 | 1.53 | 1.38 | 1.55 | 0.00 | - | 17 | 51 | 30.62% |
| TTD240607P00086000 | 2024-05-15 1:35PM EDT | 86.00 | 1.95 | 1.78 | 1.92 | -0.49 | -20.08% | 1 | 39 | 30.42% |
| TTD240607P00087000 | 2024-05-15 2:53PM EDT | 87.00 | 2.30 | 2.22 | 2.36 | -0.16 | -6.50% | 3 | 202 | 30.40% |
| TTD240607P00088000 | 2024-05-15 2:36PM EDT | 88.00 | 2.83 | 2.69 | 2.87 | -0.10 | -3.41% | 1 | 21 | 30.49% |
| TTD240607P00089000 | 2024-05-10 3:04PM EDT | 89.00 | 3.75 | 3.15 | 3.45 | 0.00 | - | - | 1 | 30.74% |
| TTD240607P00090000 | 2024-05-09 3:34PM EDT | 90.00 | 3.97 | 2.73 | 4.05 | 0.00 | - | 1 | 17 | 30.57% |
| TTD240607P00091000 | 2024-05-13 2:47PM EDT | 91.00 | 4.60 | 4.55 | 4.75 | 0.00 | - | 1 | 31 | 30.96% |
| TTD240607P00092000 | 2024-05-07 1:20PM EDT | 92.00 | 6.34 | 5.30 | 5.50 | 0.00 | - | - | 1 | 31.42% |
| TTD240607P00095000 | 2024-05-15 2:33PM EDT | 95.00 | 7.92 | 7.35 | 8.00 | +0.40 | +5.32% | 20 | 20 | 33.40% |
| TTD240607P00097000 | 2024-05-10 3:52PM EDT | 97.00 | 10.00 | 9.45 | 9.85 | 0.00 | - | 1 | 1 | 35.91% |
| TTD240607P00100000 | 2024-05-09 2:00PM EDT | 100.00 | 11.92 | 12.40 | 12.75 | 0.00 | - | 20 | 0 | 40.80% |
© 2024 Yahoo. All rights reserved.