The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240726C00065000 | 2024-06-13 3:06PM EDT | 65.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240726C00075000 | 2024-06-13 3:06PM EDT | 75.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240726C00080000 | 2024-06-27 1:42PM EDT | 80.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240726C00084000 | 2024-06-26 2:00PM EDT | 84.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240726C00086000 | 2024-06-12 10:22AM EDT | 86.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTD240726C00087000 | 2024-06-27 11:08AM EDT | 87.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240726C00088000 | 2024-06-28 10:31AM EDT | 88.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TTD240726C00089000 | 2024-06-24 11:06AM EDT | 89.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240726C00091000 | 2024-06-27 1:27PM EDT | 91.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240726C00092000 | 2024-06-21 1:36PM EDT | 92.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240726C00093000 | 2024-06-21 1:33PM EDT | 93.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240726C00094000 | 2024-06-27 9:39AM EDT | 94.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240726C00095000 | 2024-06-28 3:40PM EDT | 95.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240726C00096000 | 2024-06-28 3:54PM EDT | 96.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240726C00097000 | 2024-06-28 3:51PM EDT | 97.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 0.00% |
| TTD240726C00098000 | 2024-06-28 3:56PM EDT | 98.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| TTD240726C00099000 | 2024-06-28 2:57PM EDT | 99.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 1.56% |
| TTD240726C00100000 | 2024-06-28 3:39PM EDT | 100.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TTD240726C00101000 | 2024-06-28 3:36PM EDT | 101.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTD240726C00102000 | 2024-06-27 1:10PM EDT | 102.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240726C00103000 | 2024-06-27 11:19AM EDT | 103.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| TTD240726C00104000 | 2024-06-27 12:23PM EDT | 104.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 6.25% |
| TTD240726C00105000 | 2024-06-28 3:50PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 57 | 241 | 6.25% |
| TTD240726C00106000 | 2024-06-27 2:49PM EDT | 106.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 6.25% |
| TTD240726C00107000 | 2024-06-26 12:18PM EDT | 107.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTD240726C00108000 | 2024-06-28 9:44AM EDT | 108.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| TTD240726C00109000 | 2024-06-26 1:41PM EDT | 109.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240726C00110000 | 2024-06-28 3:40PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| TTD240726C00111000 | 2024-06-28 12:03PM EDT | 111.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240726C00115000 | 2024-06-24 10:15AM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| TTD240726C00120000 | 2024-06-18 2:01PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240726C00125000 | 2024-06-25 10:47AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240726P00075000 | 2024-06-10 12:30PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240726P00080000 | 2024-06-28 3:17PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240726P00084000 | 2024-06-27 12:51PM EDT | 84.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 12.50% |
| TTD240726P00085000 | 2024-06-28 12:35PM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 12.50% |
| TTD240726P00086000 | 2024-06-20 11:57AM EDT | 86.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240726P00087000 | 2024-06-28 3:17PM EDT | 87.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240726P00088000 | 2024-06-28 12:24PM EDT | 88.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| TTD240726P00089000 | 2024-06-28 11:57AM EDT | 89.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 6.25% |
| TTD240726P00090000 | 2024-06-28 3:18PM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 6.25% |
| TTD240726P00091000 | 2024-06-28 12:34PM EDT | 91.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD240726P00092000 | 2024-06-28 9:49AM EDT | 92.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| TTD240726P00093000 | 2024-06-27 1:19PM EDT | 93.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TTD240726P00094000 | 2024-06-28 3:54PM EDT | 94.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TTD240726P00095000 | 2024-06-27 3:53PM EDT | 95.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD240726P00096000 | 2024-06-28 12:34PM EDT | 96.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| TTD240726P00097000 | 2024-06-28 11:16AM EDT | 97.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TTD240726P00098000 | 2024-06-27 12:26PM EDT | 98.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240726P00099000 | 2024-06-28 12:17PM EDT | 99.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240726P00100000 | 2024-06-27 1:31PM EDT | 100.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240726P00102000 | 2024-06-28 12:17PM EDT | 102.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240726P00105000 | 2024-06-27 1:31PM EDT | 105.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.