The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802C00084000 | 2024-06-24 3:46PM EDT | 84.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802C00086000 | 2024-06-20 9:36AM EDT | 86.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802C00087000 | 2024-06-28 3:59PM EDT | 87.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240802C00088000 | 2024-06-20 10:37AM EDT | 88.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802C00093000 | 2024-06-26 1:40PM EDT | 93.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802C00094000 | 2024-06-26 12:34PM EDT | 94.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802C00095000 | 2024-06-25 9:35AM EDT | 95.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240802C00096000 | 2024-06-28 3:13PM EDT | 96.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240802C00097000 | 2024-06-28 12:01PM EDT | 97.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240802C00098000 | 2024-06-28 3:54PM EDT | 98.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| TTD240802C00099000 | 2024-06-28 1:45PM EDT | 99.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD240802C00100000 | 2024-06-28 1:29PM EDT | 100.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTD240802C00101000 | 2024-06-27 1:07PM EDT | 101.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240802C00102000 | 2024-06-28 2:21PM EDT | 102.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240802C00104000 | 2024-06-27 10:20AM EDT | 104.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240802C00105000 | 2024-06-28 3:50PM EDT | 105.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTD240802C00106000 | 2024-06-28 12:34PM EDT | 106.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| TTD240802C00107000 | 2024-06-28 11:41AM EDT | 107.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TTD240802C00108000 | 2024-06-28 3:22PM EDT | 108.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTD240802C00109000 | 2024-06-21 1:12PM EDT | 109.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTD240802C00110000 | 2024-06-28 11:46AM EDT | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240802C00111000 | 2024-06-28 12:47PM EDT | 111.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240802C00115000 | 2024-06-25 2:18PM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TTD240802C00120000 | 2024-06-17 1:58PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240802C00125000 | 2024-06-21 12:21PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802P00075000 | 2024-06-20 2:24PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240802P00080000 | 2024-06-24 11:06AM EDT | 80.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240802P00084000 | 2024-06-20 1:52PM EDT | 84.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240802P00085000 | 2024-06-26 3:52PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240802P00086000 | 2024-06-25 9:46AM EDT | 86.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240802P00087000 | 2024-06-25 9:30AM EDT | 87.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTD240802P00088000 | 2024-06-28 3:22PM EDT | 88.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTD240802P00089000 | 2024-06-28 3:50PM EDT | 89.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| TTD240802P00090000 | 2024-06-27 10:36AM EDT | 90.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240802P00091000 | 2024-06-28 9:32AM EDT | 91.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240802P00092000 | 2024-06-27 3:55PM EDT | 92.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TTD240802P00093000 | 2024-06-28 2:59PM EDT | 93.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240802P00095000 | 2024-06-28 2:22PM EDT | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD240802P00096000 | 2024-06-28 1:32PM EDT | 96.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD240802P00097000 | 2024-06-26 3:53PM EDT | 97.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTD240802P00098000 | 2024-06-25 1:37PM EDT | 98.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240802P00099000 | 2024-06-20 9:30AM EDT | 99.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802P00104000 | 2024-06-20 9:47AM EDT | 104.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.