The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816C00060000 | 2024-04-24 9:39AM EDT | 60.00 | 27.00 | 25.90 | 27.40 | 0.00 | - | 10 | 11 | 61.11% |
| TTD240816C00065000 | 2024-03-01 10:52AM EDT | 65.00 | 23.70 | 24.90 | 26.90 | 0.00 | - | 1 | 1 | 85.02% |
| TTD240816C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 18.20 | 18.85 | 19.45 | 0.00 | - | 1 | 91 | 59.67% |
| TTD240816C00072500 | 2024-04-16 10:29AM EDT | 72.50 | 14.90 | 17.30 | 17.70 | 0.00 | - | 1 | 2 | 59.35% |
| TTD240816C00075000 | 2024-04-24 9:33AM EDT | 75.00 | 15.17 | 15.70 | 16.10 | 0.00 | - | 2 | 113 | 58.75% |
| TTD240816C00077500 | 2024-04-24 9:39AM EDT | 77.50 | 14.50 | 13.90 | 14.50 | -0.15 | -1.02% | 1 | 34 | 57.06% |
| TTD240816C00080000 | 2024-04-26 12:54PM EDT | 80.00 | 13.20 | 12.85 | 13.10 | +2.70 | +25.71% | 4 | 391 | 57.61% |
| TTD240816C00082500 | 2024-04-24 3:14PM EDT | 82.50 | 11.30 | 11.55 | 11.75 | 0.00 | - | 18 | 107 | 57.04% |
| TTD240816C00085000 | 2024-04-26 2:45PM EDT | 85.00 | 10.55 | 10.30 | 10.50 | +1.03 | +10.82% | 2 | 82 | 56.40% |
| TTD240816C00087500 | 2024-04-26 3:55PM EDT | 87.50 | 9.30 | 9.20 | 9.35 | +0.30 | +3.33% | 16 | 197 | 55.93% |
| TTD240816C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 8.37 | 8.20 | 8.35 | +0.89 | +11.90% | 12 | 416 | 55.68% |
| TTD240816C00092500 | 2024-04-26 2:29PM EDT | 92.50 | 7.30 | 7.25 | 7.40 | +1.65 | +29.20% | 4 | 282 | 55.23% |
| TTD240816C00095000 | 2024-04-25 12:53PM EDT | 95.00 | 5.94 | 6.00 | 6.60 | 0.00 | - | 3 | 553 | 53.92% |
| TTD240816C00100000 | 2024-04-26 1:25PM EDT | 100.00 | 5.12 | 5.00 | 5.10 | +0.67 | +15.06% | 3 | 371 | 54.44% |
| TTD240816C00105000 | 2024-04-26 1:37PM EDT | 105.00 | 3.94 | 3.85 | 4.00 | +0.49 | +14.20% | 3 | 444 | 54.21% |
| TTD240816C00110000 | 2024-04-23 11:26AM EDT | 110.00 | 2.24 | 2.93 | 3.10 | 0.00 | - | 1 | 532 | 53.91% |
| TTD240816C00115000 | 2024-04-25 10:43AM EDT | 115.00 | 1.88 | 2.28 | 2.36 | 0.00 | - | 4 | 186 | 53.80% |
| TTD240816C00120000 | 2024-04-26 2:58PM EDT | 120.00 | 1.74 | 1.73 | 1.81 | +0.11 | +6.75% | 1 | 159 | 53.64% |
| TTD240816C00125000 | 2024-04-24 12:12PM EDT | 125.00 | 1.19 | 1.32 | 1.38 | 0.00 | - | 1 | 18 | 53.56% |
| TTD240816C00130000 | 2024-04-24 2:14PM EDT | 130.00 | 1.00 | 0.80 | 1.04 | 0.00 | - | 2 | 23 | 52.15% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 45.00 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 64.84% |
| TTD240816P00050000 | 2024-04-22 10:40AM EDT | 50.00 | 0.78 | 0.25 | 0.61 | 0.00 | - | 20 | 33 | 57.81% |
| TTD240816P00055000 | 2024-04-19 1:45PM EDT | 55.00 | 1.32 | 0.78 | 0.82 | 0.00 | - | 6 | 44 | 56.32% |
| TTD240816P00060000 | 2024-04-25 1:18PM EDT | 60.00 | 1.50 | 1.30 | 1.52 | 0.00 | - | 5 | 35 | 55.30% |
| TTD240816P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 3.11 | 2.14 | 2.22 | 0.00 | - | 10 | 565 | 53.17% |
| TTD240816P00070000 | 2024-04-26 3:29PM EDT | 70.00 | 3.35 | 3.30 | 3.40 | -1.02 | -23.34% | 6 | 517 | 51.98% |
| TTD240816P00072500 | 2024-04-24 3:15PM EDT | 72.50 | 4.35 | 4.00 | 4.35 | 0.00 | - | 4 | 687 | 52.09% |
| TTD240816P00075000 | 2024-04-25 2:41PM EDT | 75.00 | 5.40 | 4.85 | 4.95 | 0.00 | - | 7 | 1,736 | 50.85% |
| TTD240816P00077500 | 2024-04-26 12:43PM EDT | 77.50 | 5.55 | 5.75 | 5.90 | -0.80 | -12.60% | 11 | 1,305 | 50.31% |
| TTD240816P00080000 | 2024-04-25 2:39PM EDT | 80.00 | 7.50 | 6.80 | 6.95 | 0.00 | - | 17 | 765 | 50.29% |
| TTD240816P00082500 | 2024-04-25 3:41PM EDT | 82.50 | 8.75 | 7.95 | 8.10 | 0.00 | - | 2 | 288 | 49.81% |
| TTD240816P00085000 | 2024-04-26 10:50AM EDT | 85.00 | 9.09 | 9.20 | 9.35 | -1.06 | -10.44% | 4 | 167 | 49.29% |
| TTD240816P00087500 | 2024-04-26 9:50AM EDT | 87.50 | 10.29 | 10.55 | 10.75 | -2.21 | -17.68% | 1 | 37 | 49.02% |
| TTD240816P00090000 | 2024-04-25 10:11AM EDT | 90.00 | 14.10 | 12.05 | 12.20 | 0.00 | - | 4 | 72 | 48.49% |
| TTD240816P00092500 | 2024-04-16 3:55PM EDT | 92.50 | 15.35 | 13.60 | 13.75 | 0.00 | - | 1 | 24 | 47.96% |
| TTD240816P00095000 | 2024-04-11 12:32PM EDT | 95.00 | 14.23 | 15.25 | 15.65 | 0.00 | - | 6 | 15 | 48.85% |
| TTD240816P00100000 | 2024-04-11 12:32PM EDT | 100.00 | 17.58 | 18.80 | 19.30 | 0.00 | - | - | 1 | 48.46% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 110.00 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.