The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00035000 | 2024-03-07 4:21PM EDT | 35.00 | 47.80 | 51.15 | 51.80 | 0.00 | - | 5 | 7 | 144.68% |
| TTD240719C00040000 | 2024-02-22 12:57PM EDT | 40.00 | 44.20 | 44.70 | 46.95 | 0.00 | - | 1 | 2 | 111.23% |
| TTD240719C00045000 | 2024-04-02 12:16PM EDT | 45.00 | 42.04 | 40.10 | 40.80 | 0.00 | - | 1 | 4 | 87.06% |
| TTD240719C00047500 | 2024-02-16 11:06AM EDT | 47.50 | 40.22 | 30.30 | 31.60 | 0.00 | - | 1 | 16 | 0.00% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 50.00 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240719C00055000 | 2024-04-18 2:45PM EDT | 55.00 | 26.70 | 30.30 | 31.15 | 0.00 | - | 1 | 50 | 68.75% |
| TTD240719C00060000 | 2024-04-19 11:16AM EDT | 60.00 | 20.78 | 25.85 | 26.50 | 0.00 | - | 1 | 145 | 64.31% |
| TTD240719C00062500 | 2024-03-14 1:35PM EDT | 62.50 | 18.77 | 25.50 | 26.00 | 0.00 | - | 1 | 223 | 81.56% |
| TTD240719C00065000 | 2024-04-22 10:30AM EDT | 65.00 | 15.45 | 21.50 | 22.10 | 0.00 | - | 2 | 35 | 60.19% |
| TTD240719C00067500 | 2024-04-24 10:01AM EDT | 67.50 | 19.32 | 19.50 | 20.00 | 0.00 | - | 1 | 91 | 58.77% |
| TTD240719C00070000 | 2024-04-25 12:13PM EDT | 70.00 | 16.50 | 17.40 | 17.90 | 0.00 | - | 1 | 288 | 56.27% |
| TTD240719C00072500 | 2024-04-08 1:51PM EDT | 72.50 | 17.90 | 15.60 | 16.05 | 0.00 | - | 1 | 190 | 55.55% |
| TTD240719C00075000 | 2024-04-26 2:45PM EDT | 75.00 | 14.25 | 13.80 | 14.25 | +5.52 | +63.23% | 1 | 950 | 54.29% |
| TTD240719C00077500 | 2024-04-23 11:43AM EDT | 77.50 | 9.93 | 12.30 | 12.55 | 0.00 | - | 2 | 283 | 53.74% |
| TTD240719C00080000 | 2024-04-26 9:43AM EDT | 80.00 | 11.27 | 10.65 | 11.05 | +1.32 | +13.27% | 12 | 417 | 52.61% |
| TTD240719C00082500 | 2024-04-26 3:55PM EDT | 82.50 | 9.60 | 9.40 | 9.55 | +0.80 | +9.09% | 7 | 358 | 52.08% |
| TTD240719C00085000 | 2024-04-26 2:32PM EDT | 85.00 | 8.25 | 8.15 | 8.30 | +0.88 | +11.94% | 27 | 605 | 51.60% |
| TTD240719C00087500 | 2024-04-25 10:50AM EDT | 87.50 | 7.55 | 7.00 | 7.15 | +1.60 | +26.89% | 2 | 516 | 51.01% |
| TTD240719C00090000 | 2024-04-26 12:28PM EDT | 90.00 | 6.08 | 6.00 | 6.15 | +0.91 | +17.60% | 25 | 1,409 | 50.67% |
| TTD240719C00092500 | 2024-04-26 12:28PM EDT | 92.50 | 5.30 | 5.10 | 5.25 | +0.67 | +14.47% | 4 | 89 | 50.27% |
| TTD240719C00095000 | 2024-04-26 12:14PM EDT | 95.00 | 4.55 | 4.30 | 4.45 | +0.60 | +15.19% | 12 | 558 | 50.35% |
| TTD240719C00100000 | 2024-04-26 1:42PM EDT | 100.00 | 3.22 | 3.05 | 3.20 | +0.47 | +17.09% | 28 | 318 | 50.06% |
| TTD240719C00105000 | 2024-04-26 3:14PM EDT | 105.00 | 2.20 | 2.10 | 2.23 | +0.08 | +3.77% | 31 | 336 | 49.52% |
| TTD240719C00110000 | 2024-04-25 10:33AM EDT | 110.00 | 1.27 | 1.40 | 1.63 | 0.00 | - | 3 | 404 | 50.10% |
| TTD240719C00115000 | 2024-04-26 11:51AM EDT | 115.00 | 1.07 | 0.89 | 1.06 | +0.17 | +18.89% | 1 | 427 | 49.10% |
| TTD240719C00120000 | 2024-04-25 10:06AM EDT | 120.00 | 0.51 | 0.67 | 0.72 | 0.00 | - | 2 | 43 | 48.95% |
| TTD240719C00125000 | 2024-04-17 3:44PM EDT | 125.00 | 0.40 | 0.45 | 0.49 | 0.00 | - | 2 | 6 | 48.98% |
| TTD240719C00130000 | 2024-04-04 1:43PM EDT | 130.00 | 0.55 | 0.15 | 0.46 | 0.00 | - | 1 | 12 | 52.05% |
| TTD240719C00135000 | 2024-03-11 10:26AM EDT | 135.00 | 0.38 | 0.18 | 0.48 | 0.00 | - | 1 | 20 | 52.30% |
| TTD240719C00140000 | 2024-04-09 10:00AM EDT | 140.00 | 0.28 | 0.05 | 0.28 | 0.00 | - | 5 | 81 | 54.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00035000 | 2024-03-19 11:35AM EDT | 35.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 3 | 415 | 84.38% |
| TTD240719P00040000 | 2024-02-16 2:08PM EDT | 40.00 | 0.17 | 0.07 | 0.34 | 0.00 | - | 17 | 70 | 79.69% |
| TTD240719P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.28 | 0.03 | 0.24 | 0.00 | - | 1 | 4,644 | 63.97% |
| TTD240719P00047500 | 2024-04-23 1:47PM EDT | 47.50 | 0.20 | 0.04 | 0.28 | 0.00 | - | 4 | 1,053 | 60.64% |
| TTD240719P00050000 | 2024-04-18 11:35AM EDT | 50.00 | 0.30 | 0.07 | 0.32 | 0.00 | - | 2 | 4,564 | 57.72% |
| TTD240719P00055000 | 2024-04-26 9:58AM EDT | 55.00 | 0.33 | 0.22 | 0.48 | -0.23 | -41.07% | 29 | 571 | 54.10% |
| TTD240719P00060000 | 2024-04-24 9:50AM EDT | 60.00 | 0.63 | 0.60 | 0.68 | -0.12 | -16.00% | 1 | 458 | 51.37% |
| TTD240719P00062500 | 2024-04-22 11:06AM EDT | 62.50 | 1.90 | 0.82 | 0.93 | 0.00 | - | 14 | 850 | 50.49% |
| TTD240719P00065000 | 2024-04-26 3:14PM EDT | 65.00 | 1.16 | 1.13 | 1.40 | -0.26 | -18.31% | 9 | 238 | 50.81% |
| TTD240719P00067500 | 2024-04-25 12:39PM EDT | 67.50 | 1.90 | 1.52 | 1.65 | 0.00 | - | 1 | 353 | 49.90% |
| TTD240719P00070000 | 2024-04-24 1:46PM EDT | 70.00 | 2.30 | 2.02 | 2.12 | 0.00 | - | 14 | 199 | 49.00% |
| TTD240719P00072500 | 2024-04-26 3:49PM EDT | 72.50 | 2.68 | 2.62 | 2.90 | -1.37 | -33.83% | 31 | 386 | 49.93% |
| TTD240719P00075000 | 2024-04-26 3:50PM EDT | 75.00 | 3.40 | 3.30 | 3.45 | -1.25 | -26.88% | 13 | 842 | 47.97% |
| TTD240719P00077500 | 2024-04-26 3:50PM EDT | 77.50 | 4.25 | 4.10 | 4.30 | -0.64 | -13.09% | 20 | 768 | 47.53% |
| TTD240719P00080000 | 2024-04-26 3:32PM EDT | 80.00 | 5.05 | 5.10 | 5.25 | -0.86 | -14.55% | 37 | 287 | 46.90% |
| TTD240719P00082500 | 2024-04-25 12:21PM EDT | 82.50 | 7.00 | 6.20 | 6.35 | 0.00 | - | 23 | 356 | 46.42% |
| TTD240719P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 7.55 | 7.50 | 7.60 | -1.35 | -15.17% | 1 | 146 | 46.06% |
| TTD240719P00087500 | 2024-04-26 10:03AM EDT | 87.50 | 8.65 | 8.80 | 9.00 | -1.30 | -13.07% | 1 | 161 | 45.81% |
| TTD240719P00090000 | 2024-04-26 10:30AM EDT | 90.00 | 10.30 | 10.25 | 10.50 | -1.95 | -15.92% | 1 | 259 | 45.42% |
| TTD240719P00092500 | 2024-04-25 12:10PM EDT | 92.50 | 13.25 | 11.90 | 12.15 | 0.00 | - | 2 | 289 | 45.20% |
| TTD240719P00095000 | 2024-03-26 3:54PM EDT | 95.00 | 12.75 | 14.60 | 14.90 | 0.00 | - | 46 | 83 | 50.56% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 100.00 | 17.90 | 17.25 | 17.70 | 0.00 | - | 3 | 27 | 44.32% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 105.00 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 41.39% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 110.00 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 32.28% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 115.00 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 46.80% |
© 2024 Yahoo. All rights reserved.