The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00032500 | 2024-01-26 10:33AM EDT | 32.50 | 38.25 | 49.95 | 50.50 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00035000 | 2023-11-14 3:46PM EDT | 35.00 | 35.40 | 42.50 | 43.50 | 0.00 | - | - | 6 | 0.00% |
| TTD240920C00037500 | 2023-11-16 10:51AM EDT | 37.50 | 32.95 | 39.25 | 40.30 | 0.00 | - | - | 2 | 0.00% |
| TTD240920C00040000 | 2024-02-16 4:27PM EDT | 40.00 | 50.32 | 37.45 | 38.90 | 0.00 | - | 3 | 16 | 0.00% |
| TTD240920C00042500 | 2024-02-02 3:35PM EDT | 42.50 | 31.00 | 42.75 | 43.85 | 0.00 | - | 1 | 1 | 77.78% |
| TTD240920C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 40.90 | 40.70 | 41.45 | -2.98 | -6.79% | 1 | 10 | 76.76% |
| TTD240920C00047500 | 2024-01-17 12:39PM EDT | 47.50 | 20.35 | 43.30 | 44.45 | 0.00 | - | 2 | 3 | 125.93% |
| TTD240920C00050000 | 2024-02-16 2:15PM EDT | 50.00 | 42.60 | 29.30 | 29.70 | 0.00 | - | 2 | 125 | 0.00% |
| TTD240920C00055000 | 2024-03-27 9:53AM EDT | 55.00 | 35.00 | 32.15 | 32.50 | 0.00 | - | 4 | 74 | 69.75% |
| TTD240920C00060000 | 2024-02-23 1:18PM EDT | 60.00 | 26.67 | 28.65 | 28.95 | 0.00 | - | 1 | 111 | 71.22% |
| TTD240920C00065000 | 2024-04-22 2:43PM EDT | 65.00 | 18.99 | 23.60 | 24.05 | 0.00 | - | 1 | 150 | 60.49% |
| TTD240920C00067500 | 2024-04-24 10:04AM EDT | 67.50 | 21.59 | 21.80 | 22.15 | 0.00 | - | 2 | 160 | 59.42% |
| TTD240920C00070000 | 2024-04-25 3:04PM EDT | 70.00 | 20.20 | 19.80 | 20.40 | +1.10 | +5.76% | 1 | 294 | 57.83% |
| TTD240920C00072500 | 2024-04-24 10:04AM EDT | 72.50 | 18.14 | 18.20 | 18.70 | 0.00 | - | 5 | 394 | 57.18% |
| TTD240920C00075000 | 2024-04-26 1:41PM EDT | 75.00 | 17.10 | 16.65 | 17.05 | +2.75 | +19.16% | 5 | 199 | 56.37% |
| TTD240920C00077500 | 2024-04-23 11:22AM EDT | 77.50 | 13.00 | 15.20 | 15.50 | 0.00 | - | 4 | 5 | 55.69% |
| TTD240920C00080000 | 2024-04-24 2:08PM EDT | 80.00 | 13.85 | 13.75 | 14.10 | 0.00 | - | 9 | 388 | 54.97% |
| TTD240920C00082500 | 2024-04-25 10:21AM EDT | 82.50 | 11.40 | 12.50 | 12.75 | 0.00 | - | 1 | 104 | 54.47% |
| TTD240920C00085000 | 2024-04-26 2:49PM EDT | 85.00 | 11.41 | 11.30 | 11.50 | +0.71 | +6.64% | 12 | 602 | 53.94% |
| TTD240920C00087500 | 2024-04-26 3:44PM EDT | 87.50 | 10.30 | 10.20 | 10.40 | +0.10 | +0.98% | 14 | 140 | 53.61% |
| TTD240920C00090000 | 2024-04-26 3:57PM EDT | 90.00 | 9.30 | 9.15 | 9.35 | +0.30 | +3.33% | 13 | 970 | 53.14% |
| TTD240920C00092500 | 2024-04-26 10:54AM EDT | 92.50 | 8.45 | 8.25 | 8.45 | +0.90 | +11.92% | 1 | 1,167 | 53.02% |
| TTD240920C00095000 | 2024-04-26 3:29PM EDT | 95.00 | 7.52 | 7.40 | 7.55 | +1.17 | +18.43% | 1 | 1,548 | 52.65% |
| TTD240920C00100000 | 2024-04-26 11:58AM EDT | 100.00 | 6.05 | 5.90 | 6.05 | +0.70 | +13.08% | 2 | 2,178 | 52.14% |
| TTD240920C00105000 | 2024-04-25 10:00AM EDT | 105.00 | 3.75 | 4.75 | 4.90 | 0.00 | - | 2 | 235 | 52.12% |
| TTD240920C00110000 | 2024-04-24 3:51PM EDT | 110.00 | 3.84 | 3.75 | 3.90 | +0.19 | +5.21% | 1 | 908 | 51.79% |
| TTD240920C00115000 | 2024-04-26 3:43PM EDT | 115.00 | 3.05 | 3.00 | 3.10 | +0.05 | +1.67% | 226 | 4,337 | 51.72% |
| TTD240920C00120000 | 2024-04-26 1:52PM EDT | 120.00 | 2.43 | 2.39 | 2.47 | +0.41 | +20.30% | 9 | 2,761 | 51.69% |
| TTD240920C00125000 | 2024-04-05 1:37PM EDT | 125.00 | 2.55 | 1.86 | 1.95 | 0.00 | - | 14 | 98 | 51.47% |
| TTD240920C00130000 | 2024-04-24 12:11PM EDT | 130.00 | 1.33 | 1.47 | 1.53 | 0.00 | - | 1 | 9 | 51.36% |
| TTD240920C00135000 | 2024-04-05 12:19PM EDT | 135.00 | 1.69 | 1.15 | 1.20 | 0.00 | - | 8 | 13 | 51.22% |
| TTD240920C00140000 | 2024-04-26 11:19AM EDT | 140.00 | 0.86 | 0.89 | 0.95 | +0.34 | +65.38% | 2 | 75 | 51.12% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00032500 | 2024-02-15 4:44PM EDT | 32.50 | 0.40 | 0.00 | 0.43 | 0.00 | - | 10 | 57 | 75.88% |
| TTD240920P00035000 | 2024-04-05 3:54PM EDT | 35.00 | 0.22 | 0.02 | 0.31 | 0.00 | - | 2 | 24 | 67.58% |
| TTD240920P00037500 | 2024-03-21 9:30AM EDT | 37.50 | 0.23 | 0.11 | 0.43 | 0.00 | - | 1 | 4 | 67.92% |
| TTD240920P00040000 | 2024-04-19 1:24PM EDT | 40.00 | 0.34 | 0.07 | 0.41 | 0.00 | - | 10 | 29 | 61.82% |
| TTD240920P00042500 | 2024-02-20 12:09PM EDT | 42.50 | 0.69 | 0.13 | 0.65 | 0.00 | - | 2 | 4 | 62.50% |
| TTD240920P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.75 | 0.20 | 0.57 | 0.00 | - | 3 | 18 | 57.81% |
| TTD240920P00047500 | 2024-04-25 11:38AM EDT | 47.50 | 0.62 | 0.32 | 0.68 | 0.00 | - | 6 | 190 | 56.40% |
| TTD240920P00050000 | 2024-04-26 9:55AM EDT | 50.00 | 0.63 | 0.46 | 0.82 | -0.18 | -22.22% | 2 | 570 | 54.98% |
| TTD240920P00055000 | 2024-04-26 3:49PM EDT | 55.00 | 1.13 | 1.08 | 1.14 | -0.06 | -5.04% | 1 | 970 | 53.54% |
| TTD240920P00060000 | 2024-04-15 3:40PM EDT | 60.00 | 2.46 | 1.71 | 1.82 | 0.00 | - | 18 | 1,182 | 51.86% |
| TTD240920P00065000 | 2024-04-26 3:07PM EDT | 65.00 | 2.64 | 2.61 | 2.75 | -0.26 | -8.97% | 6 | 3,983 | 50.32% |
| TTD240920P00067500 | 2024-04-26 2:59PM EDT | 67.50 | 3.20 | 3.25 | 3.35 | -1.80 | -36.00% | 6 | 978 | 50.28% |
| TTD240920P00070000 | 2024-04-26 3:48PM EDT | 70.00 | 3.95 | 3.95 | 4.00 | -0.25 | -5.95% | 538 | 389 | 49.50% |
| TTD240920P00072500 | 2024-04-26 3:29PM EDT | 72.50 | 4.55 | 4.55 | 4.75 | -0.85 | -15.74% | 1 | 668 | 48.83% |
| TTD240920P00075000 | 2024-04-25 10:37AM EDT | 75.00 | 6.50 | 5.45 | 5.60 | 0.00 | - | 6 | 255 | 48.22% |
| TTD240920P00077500 | 2024-04-25 9:56AM EDT | 77.50 | 8.10 | 6.40 | 6.55 | 0.00 | - | 1 | 8 | 47.66% |
| TTD240920P00080000 | 2024-04-25 10:35AM EDT | 80.00 | 8.80 | 7.45 | 7.60 | 0.00 | - | 1 | 2,539 | 47.11% |
| TTD240920P00082500 | 2024-04-25 10:34AM EDT | 82.50 | 10.00 | 8.60 | 8.75 | 0.00 | - | 1 | 239 | 46.59% |
| TTD240920P00085000 | 2024-04-25 10:31AM EDT | 85.00 | 11.20 | 9.85 | 10.05 | 0.00 | - | 7 | 818 | 46.32% |
| TTD240920P00087500 | 2024-04-26 3:43PM EDT | 87.50 | 11.20 | 11.20 | 11.40 | -1.85 | -14.18% | 17 | 372 | 45.83% |
| TTD240920P00090000 | 2024-04-25 10:44AM EDT | 90.00 | 14.45 | 12.70 | 12.95 | 0.00 | - | 37 | 453 | 45.84% |
| TTD240920P00092500 | 2024-04-25 10:43AM EDT | 92.50 | 16.05 | 14.10 | 14.40 | 0.00 | - | 8 | 260 | 44.95% |
| TTD240920P00095000 | 2024-04-26 12:38PM EDT | 95.00 | 15.40 | 15.60 | 16.05 | -5.93 | -27.80% | 1 | 47 | 44.58% |
| TTD240920P00100000 | 2024-04-18 12:06PM EDT | 100.00 | 22.01 | 19.40 | 19.65 | 0.00 | - | 3 | 8 | 44.12% |
| TTD240920P00105000 | 2024-01-04 11:05AM EDT | 105.00 | 37.20 | 35.90 | 36.40 | 0.00 | - | 5 | 6 | 105.18% |
© 2024 Yahoo. All rights reserved.