The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
CallsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240809C00092000 | 2024-06-28 12:31PM EDT | 92.00 | 9.50 | 11.40 | 11.70 | 0.00 | - | 1 | 1 | 56.14% |
| TTD240809C00096000 | 2024-07-01 10:14AM EDT | 96.00 | 7.05 | 8.70 | 9.05 | 0.00 | - | 4 | 10 | 54.02% |
| TTD240809C00101000 | 2024-07-05 10:32AM EDT | 101.00 | 5.87 | 6.15 | 6.35 | -0.53 | -8.28% | 2 | 3 | 53.19% |
| TTD240809C00103000 | 2024-07-05 12:06PM EDT | 103.00 | 5.42 | 5.30 | 5.55 | -0.04 | -0.73% | 102 | 9 | 53.35% |
| TTD240809C00104000 | 2024-06-28 11:06AM EDT | 104.00 | 4.11 | 4.95 | 5.10 | 0.00 | - | 1 | 1 | 53.25% |
| TTD240809C00105000 | 2024-07-05 1:05PM EDT | 105.00 | 4.58 | 4.55 | 4.75 | +0.08 | +1.78% | 2 | 110 | 53.17% |
| TTD240809C00106000 | 2024-07-05 2:19PM EDT | 106.00 | 4.35 | 4.20 | 4.40 | +0.60 | +16.00% | 4 | 89 | 53.14% |
| TTD240809C00107000 | 2024-07-03 11:46AM EDT | 107.00 | 3.85 | 3.85 | 4.05 | 0.00 | - | 2 | 48 | 52.93% |
| TTD240809C00108000 | 2024-07-03 10:30AM EDT | 108.00 | 3.65 | 3.60 | 3.75 | -0.20 | -5.19% | 1 | 12 | 53.17% |
| TTD240809C00110000 | 2024-07-05 1:45PM EDT | 110.00 | 3.05 | 3.00 | 3.20 | +0.25 | +8.93% | 5 | 105 | 52.98% |
| TTD240809C00115000 | 2024-07-05 1:12PM EDT | 115.00 | 2.11 | 1.97 | 2.15 | -0.04 | -1.86% | 9 | 7 | 53.44% |
PutsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240809P00080000 | 2024-07-05 11:26AM EDT | 80.00 | 0.70 | 0.68 | 0.78 | -0.05 | -6.67% | 3 | 2 | 55.52% |
| TTD240809P00085000 | 2024-07-03 10:13AM EDT | 85.00 | 1.42 | 1.29 | 1.40 | 0.00 | - | 1 | 88 | 53.35% |
| TTD240809P00088000 | 2024-07-03 12:26PM EDT | 88.00 | 2.00 | 1.77 | 1.97 | 0.00 | - | 2 | 12 | 51.93% |
| TTD240809P00089000 | 2024-07-01 12:42PM EDT | 89.00 | 2.69 | 2.03 | 2.20 | 0.00 | - | 12 | 138 | 51.88% |
| TTD240809P00090000 | 2024-07-05 1:45PM EDT | 90.00 | 2.35 | 2.31 | 2.44 | -0.24 | -9.27% | 19 | 31 | 51.73% |
| TTD240809P00092000 | 2024-07-01 10:23AM EDT | 92.00 | 4.01 | 2.87 | 3.05 | 0.00 | - | 5 | 6 | 51.47% |
| TTD240809P00094000 | 2024-07-03 10:06AM EDT | 94.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 3 | 13 | 50.85% |
| TTD240809P00095000 | 2024-07-05 12:44PM EDT | 95.00 | 3.90 | 3.85 | 4.05 | -1.45 | -27.10% | 12 | 8 | 50.51% |
| TTD240809P00097000 | 2024-07-05 12:44PM EDT | 97.00 | 4.77 | 4.65 | 4.85 | -1.16 | -19.56% | 5 | 1 | 50.07% |
© 2024 Yahoo. All rights reserved.