The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240712C00082000 | 2024-06-04 9:36AM EDT | 82.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240712C00086000 | 2024-06-28 3:51PM EDT | 86.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240712C00087000 | 2024-06-28 10:55AM EDT | 87.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240712C00088000 | 2024-06-14 3:06PM EDT | 88.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240712C00089000 | 2024-06-28 3:56PM EDT | 89.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240712C00090000 | 2024-06-28 3:14PM EDT | 90.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TTD240712C00091000 | 2024-06-18 10:34AM EDT | 91.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TTD240712C00092000 | 2024-06-24 3:46PM EDT | 92.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240712C00093000 | 2024-06-28 12:17PM EDT | 93.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TTD240712C00094000 | 2024-06-28 3:58PM EDT | 94.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TTD240712C00095000 | 2024-06-28 2:50PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240712C00096000 | 2024-06-28 3:45PM EDT | 96.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240712C00097000 | 2024-06-28 3:46PM EDT | 97.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240712C00098000 | 2024-06-28 3:59PM EDT | 98.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.78% |
| TTD240712C00099000 | 2024-06-28 3:40PM EDT | 99.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| TTD240712C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 3.13% |
| TTD240712C00101000 | 2024-06-28 3:50PM EDT | 101.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 267 | 294 | 6.25% |
| TTD240712C00102000 | 2024-06-28 3:55PM EDT | 102.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| TTD240712C00103000 | 2024-06-28 3:50PM EDT | 103.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| TTD240712C00104000 | 2024-06-28 3:55PM EDT | 104.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| TTD240712C00105000 | 2024-06-28 3:18PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TTD240712C00106000 | 2024-06-28 2:47PM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TTD240712C00107000 | 2024-06-28 3:19PM EDT | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTD240712C00108000 | 2024-06-28 3:05PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240712C00109000 | 2024-06-27 12:48PM EDT | 109.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 12.50% |
| TTD240712C00110000 | 2024-06-28 2:13PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TTD240712C00115000 | 2024-06-07 2:53PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| TTD240712C00120000 | 2024-06-18 11:40AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240712P00075000 | 2024-06-12 12:16PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240712P00080000 | 2024-06-28 10:47AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TTD240712P00081000 | 2024-06-04 10:56AM EDT | 81.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240712P00082000 | 2024-06-28 9:55AM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| TTD240712P00083000 | 2024-06-25 12:03PM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240712P00084000 | 2024-06-27 3:36PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240712P00085000 | 2024-06-28 1:32PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TTD240712P00086000 | 2024-06-20 3:18PM EDT | 86.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| TTD240712P00087000 | 2024-06-28 2:38PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240712P00088000 | 2024-06-28 1:45PM EDT | 88.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240712P00089000 | 2024-06-24 12:12PM EDT | 89.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TTD240712P00090000 | 2024-06-28 1:32PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| TTD240712P00091000 | 2024-06-28 2:38PM EDT | 91.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TTD240712P00092000 | 2024-06-28 12:17PM EDT | 92.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TTD240712P00093000 | 2024-06-28 3:34PM EDT | 93.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD240712P00094000 | 2024-06-28 3:32PM EDT | 94.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTD240712P00095000 | 2024-06-28 3:34PM EDT | 95.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 3.13% |
| TTD240712P00096000 | 2024-06-28 1:57PM EDT | 96.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
| TTD240712P00097000 | 2024-06-28 3:53PM EDT | 97.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| TTD240712P00098000 | 2024-06-28 3:53PM EDT | 98.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.00% |
| TTD240712P00099000 | 2024-06-28 1:43PM EDT | 99.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240712P00100000 | 2024-06-28 9:34AM EDT | 100.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TTD240712P00101000 | 2024-06-25 11:09AM EDT | 101.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240712P00103000 | 2024-06-28 12:09PM EDT | 103.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| TTD240712P00105000 | 2024-06-21 10:52AM EDT | 105.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240712P00108000 | 2024-06-28 12:09PM EDT | 108.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.