The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00030000 | 2023-12-22 1:05PM EDT | 30.00 | 44.00 | 39.80 | 41.20 | 0.00 | - | 5 | 6 | 0.00% |
| TTD240621C00032500 | 2023-11-14 3:10PM EDT | 32.50 | 36.95 | 44.15 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00035000 | 2024-03-15 1:46PM EDT | 35.00 | 42.25 | 51.35 | 52.00 | 0.00 | - | 1 | 14 | 182.67% |
| TTD240621C00037500 | 2024-04-19 1:34PM EDT | 37.50 | 40.93 | 46.35 | 47.95 | 0.00 | - | 1 | 2 | 132.81% |
| TTD240621C00040000 | 2024-04-19 11:31AM EDT | 40.00 | 39.19 | 44.70 | 45.55 | 0.00 | - | 1 | 62 | 109.38% |
| TTD240621C00042500 | 2023-11-10 4:10PM EDT | 42.50 | 25.05 | 30.30 | 30.55 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00045000 | 2024-04-17 1:50PM EDT | 45.00 | 36.57 | 39.85 | 40.50 | 0.00 | - | 2 | 68 | 96.29% |
| TTD240621C00047500 | 2024-02-02 12:38PM EDT | 47.50 | 24.40 | 37.05 | 38.00 | 0.00 | - | 5 | 28 | 82.42% |
| TTD240621C00050000 | 2024-04-19 11:31AM EDT | 50.00 | 29.48 | 35.00 | 35.60 | 0.00 | - | 2 | 157 | 86.77% |
| TTD240621C00055000 | 2024-04-23 3:42PM EDT | 55.00 | 30.89 | 30.15 | 30.80 | +3.89 | +14.41% | 1 | 952 | 78.22% |
| TTD240621C00057500 | 2024-04-03 3:52PM EDT | 57.50 | 30.35 | 27.60 | 28.35 | 0.00 | - | 2 | 721 | 71.68% |
| TTD240621C00060000 | 2024-04-23 12:22PM EDT | 60.00 | 25.82 | 25.20 | 26.00 | +3.32 | +14.76% | 5 | 487 | 68.04% |
| TTD240621C00062500 | 2024-04-25 3:03PM EDT | 62.50 | 22.20 | 22.90 | 23.70 | 0.00 | - | 1 | 1,202 | 65.45% |
| TTD240621C00065000 | 2024-04-26 10:35AM EDT | 65.00 | 21.75 | 20.65 | 21.50 | +5.25 | +31.82% | 3 | 917 | 63.43% |
| TTD240621C00067500 | 2024-04-19 2:03PM EDT | 67.50 | 13.39 | 18.90 | 19.25 | 0.00 | - | 1 | 176 | 63.65% |
| TTD240621C00070000 | 2024-04-23 2:12PM EDT | 70.00 | 17.12 | 16.80 | 17.20 | +2.38 | +16.15% | 5 | 1,272 | 61.73% |
| TTD240621C00072500 | 2024-04-25 9:30AM EDT | 72.50 | 11.55 | 14.75 | 15.25 | 0.00 | - | 15 | 734 | 59.79% |
| TTD240621C00075000 | 2024-04-26 10:18AM EDT | 75.00 | 13.88 | 13.10 | 13.40 | +1.68 | +13.77% | 3 | 792 | 59.40% |
| TTD240621C00077500 | 2024-04-26 10:24AM EDT | 77.50 | 12.00 | 11.40 | 11.70 | +1.65 | +15.94% | 23 | 1,033 | 58.37% |
| TTD240621C00080000 | 2024-04-26 3:37PM EDT | 80.00 | 10.15 | 9.60 | 10.10 | +0.95 | +10.33% | 28 | 2,222 | 56.37% |
| TTD240621C00082500 | 2024-04-26 2:25PM EDT | 82.50 | 8.70 | 8.45 | 8.65 | +0.92 | +11.83% | 12 | 1,558 | 56.60% |
| TTD240621C00085000 | 2024-04-26 3:47PM EDT | 85.00 | 7.24 | 7.20 | 7.35 | +0.56 | +8.38% | 113 | 3,205 | 55.98% |
| TTD240621C00087500 | 2024-04-26 12:28PM EDT | 87.50 | 6.27 | 6.05 | 6.20 | +1.57 | +33.40% | 24 | 1,291 | 55.31% |
| TTD240621C00090000 | 2024-04-26 3:46PM EDT | 90.00 | 5.10 | 5.05 | 5.20 | +0.58 | +12.83% | 101 | 3,537 | 54.81% |
| TTD240621C00092500 | 2024-04-26 1:32PM EDT | 92.50 | 4.50 | 4.20 | 4.40 | +0.65 | +16.88% | 7 | 267 | 54.71% |
| TTD240621C00095000 | 2024-04-26 3:08PM EDT | 95.00 | 3.58 | 3.45 | 3.60 | +0.48 | +15.48% | 46 | 1,636 | 54.13% |
| TTD240621C00100000 | 2024-04-26 3:43PM EDT | 100.00 | 2.36 | 2.22 | 2.40 | +0.28 | +13.46% | 555 | 1,902 | 53.13% |
| TTD240621C00105000 | 2024-04-26 3:44PM EDT | 105.00 | 1.53 | 1.46 | 1.58 | +0.49 | +47.12% | 737 | 5,936 | 52.93% |
| TTD240621C00110000 | 2024-04-26 2:59PM EDT | 110.00 | 1.01 | 0.77 | 1.03 | +0.30 | +42.25% | 6 | 975 | 51.56% |
| TTD240621C00115000 | 2024-04-25 3:30PM EDT | 115.00 | 0.66 | 0.52 | 0.63 | +0.12 | +22.22% | 3 | 641 | 51.76% |
| TTD240621C00120000 | 2024-04-25 10:13AM EDT | 120.00 | 0.32 | 0.35 | 0.39 | 0.00 | - | 2 | 1,070 | 52.10% |
| TTD240621C00125000 | 2024-04-19 3:27PM EDT | 125.00 | 0.13 | 0.10 | 0.36 | 0.00 | - | 4 | 108 | 52.15% |
| TTD240621C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 0.28 | 0.05 | 0.27 | 0.00 | - | 1 | 85 | 53.22% |
| TTD240621C00135000 | 2024-04-19 3:25PM EDT | 135.00 | 0.18 | 0.03 | 0.22 | 0.00 | - | 5 | 273 | 54.98% |
| TTD240621C00140000 | 2024-04-01 9:55AM EDT | 140.00 | 0.18 | 0.01 | 0.19 | 0.00 | - | 20 | 21 | 56.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00030000 | 2024-02-16 4:14PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 118.36% |
| TTD240621P00032500 | 2024-03-14 3:00PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 113.28% |
| TTD240621P00035000 | 2024-04-22 10:20AM EDT | 35.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 191 | 89.45% |
| TTD240621P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 81.25% |
| TTD240621P00040000 | 2024-04-24 10:01AM EDT | 40.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 128 | 88.87% |
| TTD240621P00042500 | 2024-03-14 3:00PM EDT | 42.50 | 0.18 | 0.02 | 0.22 | 0.00 | - | 1 | 15 | 83.20% |
| TTD240621P00045000 | 2024-04-18 3:42PM EDT | 45.00 | 0.08 | 0.02 | 0.24 | 0.00 | - | 10 | 2,004 | 77.93% |
| TTD240621P00047500 | 2024-04-18 3:42PM EDT | 47.50 | 0.13 | 0.03 | 0.22 | 0.00 | - | 12 | 27 | 71.48% |
| TTD240621P00050000 | 2024-04-26 2:59PM EDT | 50.00 | 0.14 | 0.05 | 0.20 | +0.02 | +16.67% | 2 | 2,188 | 65.82% |
| TTD240621P00055000 | 2024-04-26 11:10AM EDT | 55.00 | 0.25 | 0.18 | 0.37 | -0.15 | -37.50% | 3 | 5,214 | 63.18% |
| TTD240621P00057500 | 2024-04-11 11:30AM EDT | 57.50 | 0.30 | 0.18 | 0.40 | 0.00 | - | 1 | 474 | 58.20% |
| TTD240621P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.47 | 0.47 | 0.48 | -0.18 | -27.69% | 10 | 978 | 58.64% |
| TTD240621P00062500 | 2024-04-23 2:51PM EDT | 62.50 | 0.64 | 0.64 | 0.68 | -0.34 | -34.69% | 3 | 273 | 57.37% |
| TTD240621P00065000 | 2024-04-26 3:55PM EDT | 65.00 | 0.89 | 0.85 | 0.93 | -0.25 | -21.93% | 37 | 3,555 | 55.93% |
| TTD240621P00067500 | 2024-04-26 9:35AM EDT | 67.50 | 1.22 | 1.20 | 1.27 | -0.93 | -43.26% | 6 | 2,833 | 55.27% |
| TTD240621P00070000 | 2024-04-26 3:46PM EDT | 70.00 | 1.67 | 1.62 | 1.71 | -0.37 | -18.14% | 20 | 2,829 | 54.54% |
| TTD240621P00072500 | 2024-04-26 3:30PM EDT | 72.50 | 2.12 | 2.16 | 2.20 | -1.03 | -32.70% | 53 | 809 | 53.61% |
| TTD240621P00075000 | 2024-04-26 3:50PM EDT | 75.00 | 2.88 | 2.66 | 2.86 | -0.52 | -15.29% | 995 | 2,697 | 52.23% |
| TTD240621P00077500 | 2024-04-26 2:53PM EDT | 77.50 | 3.58 | 3.55 | 3.70 | -1.09 | -23.34% | 24 | 1,518 | 52.37% |
| TTD240621P00080000 | 2024-04-26 3:24PM EDT | 80.00 | 4.46 | 4.50 | 4.75 | -0.84 | -15.85% | 81 | 2,502 | 52.38% |
| TTD240621P00082500 | 2024-04-26 3:45PM EDT | 82.50 | 5.65 | 5.60 | 5.75 | -0.87 | -13.34% | 31 | 2,382 | 51.61% |
| TTD240621P00085000 | 2024-04-26 2:53PM EDT | 85.00 | 6.78 | 6.80 | 7.00 | -1.07 | -13.63% | 36 | 2,302 | 51.10% |
| TTD240621P00087500 | 2024-04-25 9:59AM EDT | 87.50 | 8.05 | 8.20 | 8.35 | -2.75 | -25.46% | 9 | 639 | 50.64% |
| TTD240621P00090000 | 2024-04-26 9:50AM EDT | 90.00 | 9.49 | 9.70 | 9.90 | -2.41 | -20.25% | 1 | 1,271 | 50.24% |
| TTD240621P00092500 | 2024-04-09 10:32AM EDT | 92.50 | 11.15 | 11.30 | 11.55 | +0.70 | +6.70% | 6 | 57 | 50.59% |
| TTD240621P00095000 | 2024-04-25 11:18AM EDT | 95.00 | 15.50 | 13.10 | 13.45 | 0.00 | - | 3 | 161 | 51.25% |
| TTD240621P00100000 | 2024-03-26 10:46AM EDT | 100.00 | 15.69 | 19.40 | 20.00 | 0.00 | - | 3 | 67 | 71.89% |
| TTD240621P00105000 | 2024-03-26 1:02PM EDT | 105.00 | 18.90 | 22.35 | 22.90 | 0.00 | - | 1 | 11 | 61.94% |
| TTD240621P00110000 | 2024-03-06 1:04PM EDT | 110.00 | 28.30 | 24.65 | 25.10 | 0.00 | - | 9 | 19 | 0.00% |
| TTD240621P00115000 | 2024-02-29 1:39PM EDT | 115.00 | 30.15 | 27.70 | 28.95 | 0.00 | - | 92 | 0 | 0.00% |
| TTD240621P00120000 | 2023-09-20 9:35AM EDT | 120.00 | 41.70 | 46.20 | 46.70 | 0.00 | - | 1 | 18 | 160.13% |
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 125.00 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 119.60% |
| TTD240621P00130000 | 2023-09-28 1:53PM EDT | 130.00 | 52.20 | 62.75 | 63.60 | 0.00 | - | 2 | 0 | 225.68% |
| TTD240621P00135000 | 2023-09-13 2:09PM EDT | 135.00 | 49.70 | 54.65 | 55.25 | 0.00 | - | 1 | 0 | 124.88% |
© 2024 Yahoo. All rights reserved.