The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 50.00 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 80.76% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 55.00 | 25.87 | 32.00 | 32.80 | 0.00 | - | 10 | 9 | 64.58% |
| TTD241018C00060000 | 2024-04-19 12:42PM EDT | 60.00 | 22.35 | 27.85 | 28.60 | 0.00 | - | 2 | 4 | 61.19% |
| TTD241018C00067500 | 2024-03-04 3:22PM EDT | 67.50 | 22.60 | 24.75 | 26.85 | 0.00 | - | 2 | 2 | 75.87% |
| TTD241018C00070000 | 2024-04-17 9:55AM EDT | 70.00 | 19.18 | 20.40 | 21.00 | 0.00 | - | 1 | 16 | 56.26% |
| TTD241018C00072500 | 2024-04-17 10:46AM EDT | 72.50 | 17.25 | 18.75 | 19.35 | 0.00 | - | 1 | 49 | 55.48% |
| TTD241018C00075000 | 2024-04-17 11:52AM EDT | 75.00 | 15.56 | 17.35 | 17.75 | 0.00 | - | 4 | 18 | 55.08% |
| TTD241018C00077500 | 2024-04-24 11:10AM EDT | 77.50 | 15.25 | 14.95 | 16.40 | 0.00 | - | 11 | 34 | 52.56% |
| TTD241018C00080000 | 2024-04-25 11:51AM EDT | 80.00 | 13.40 | 14.40 | 15.10 | 0.00 | - | 61 | 178 | 54.11% |
| TTD241018C00082500 | 2024-04-24 3:54PM EDT | 82.50 | 13.60 | 13.20 | 13.50 | +0.45 | +3.42% | 19 | 128 | 53.13% |
| TTD241018C00085000 | 2024-04-26 12:10PM EDT | 85.00 | 12.33 | 11.85 | 12.30 | +0.88 | +7.69% | 3 | 149 | 52.36% |
| TTD241018C00087500 | 2024-04-26 3:43PM EDT | 87.50 | 11.15 | 10.95 | 11.15 | +0.15 | +1.36% | 13 | 59 | 52.35% |
| TTD241018C00090000 | 2024-04-23 11:31AM EDT | 90.00 | 8.25 | 9.90 | 10.15 | 0.00 | - | 15 | 234 | 52.01% |
| TTD241018C00092500 | 2024-04-26 12:17PM EDT | 92.50 | 9.20 | 8.65 | 9.15 | +0.20 | +2.22% | 3 | 20 | 50.94% |
| TTD241018C00095000 | 2024-04-26 12:12PM EDT | 95.00 | 8.30 | 8.00 | 8.30 | +1.70 | +25.76% | 3 | 77 | 51.18% |
| TTD241018C00100000 | 2024-04-26 12:18PM EDT | 100.00 | 6.75 | 6.60 | 6.75 | +0.85 | +14.41% | 3 | 228 | 50.92% |
| TTD241018C00105000 | 2024-04-26 12:10PM EDT | 105.00 | 5.40 | 5.35 | 5.50 | +0.35 | +6.93% | 2 | 90 | 50.62% |
| TTD241018C00110000 | 2024-04-26 10:24AM EDT | 110.00 | 4.40 | 4.30 | 4.45 | +0.05 | +1.15% | 3 | 54 | 50.29% |
| TTD241018C00115000 | 2024-04-26 9:45AM EDT | 115.00 | 3.60 | 3.45 | 3.65 | +0.60 | +20.00% | 2 | 97 | 50.20% |
| TTD241018C00120000 | 2024-04-25 2:28PM EDT | 120.00 | 2.46 | 2.80 | 2.91 | 0.00 | - | 12 | 79 | 50.01% |
| TTD241018C00125000 | 2024-04-02 2:29PM EDT | 125.00 | 2.92 | 2.25 | 2.34 | 0.00 | - | 3 | 24 | 50.18% |
| TTD241018C00130000 | 2024-04-24 2:59PM EDT | 130.00 | 1.75 | 1.71 | 1.87 | 0.00 | - | 101 | 101 | 49.99% |
| TTD241018C00135000 | 2024-04-19 3:18PM EDT | 135.00 | 0.86 | 1.27 | 1.51 | 0.00 | - | 1 | 1 | 49.96% |
| TTD241018C00140000 | 2024-04-26 3:00PM EDT | 140.00 | 1.17 | 1.12 | 1.21 | +0.18 | +18.18% | 15 | 57 | 49.88% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 0.50 | 0.42 | 0.72 | 0.00 | - | 3 | 3 | 57.35% |
| TTD241018P00047500 | 2024-04-26 10:29AM EDT | 47.50 | 0.61 | 0.38 | 0.78 | -0.25 | -29.07% | 1 | 2 | 53.32% |
| TTD241018P00050000 | 2024-04-23 10:41AM EDT | 50.00 | 1.05 | 0.69 | 0.87 | 0.00 | - | 2 | 53 | 52.73% |
| TTD241018P00055000 | 2024-04-26 10:29AM EDT | 55.00 | 1.26 | 1.22 | 1.43 | -0.79 | -38.54% | 1 | 37 | 51.58% |
| TTD241018P00060000 | 2024-04-26 1:48PM EDT | 60.00 | 1.87 | 1.92 | 2.00 | -0.99 | -34.62% | 4 | 27 | 49.59% |
| TTD241018P00065000 | 2024-04-25 10:05AM EDT | 65.00 | 3.80 | 2.91 | 2.99 | 0.00 | - | 1 | 24 | 48.25% |
| TTD241018P00067500 | 2024-04-26 2:32PM EDT | 67.50 | 3.50 | 3.50 | 3.60 | -0.80 | -18.60% | 5 | 557 | 47.63% |
| TTD241018P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 4.25 | 4.20 | 4.30 | -0.85 | -16.67% | 2 | 305 | 47.07% |
| TTD241018P00072500 | 2024-04-26 12:47PM EDT | 72.50 | 4.85 | 4.95 | 5.10 | -2.90 | -37.42% | 1 | 10 | 46.59% |
| TTD241018P00075000 | 2024-04-26 1:41PM EDT | 75.00 | 5.84 | 5.80 | 6.25 | -1.16 | -16.57% | 3 | 15 | 47.41% |
| TTD241018P00077500 | 2024-04-26 10:30AM EDT | 77.50 | 6.80 | 6.80 | 6.95 | -0.65 | -8.72% | 3 | 42 | 45.56% |
| TTD241018P00080000 | 2024-04-26 12:28PM EDT | 80.00 | 7.80 | 7.80 | 8.25 | -0.70 | -8.24% | 2 | 116 | 46.12% |
| TTD241018P00082500 | 2024-04-26 12:19PM EDT | 82.50 | 8.90 | 9.05 | 9.20 | -0.80 | -8.25% | 3 | 41 | 44.68% |
| TTD241018P00085000 | 2024-04-26 12:14PM EDT | 85.00 | 10.10 | 10.30 | 10.75 | -1.00 | -9.01% | 3 | 280 | 45.47% |
| TTD241018P00087500 | 2024-04-26 12:17PM EDT | 87.50 | 11.45 | 11.65 | 11.85 | -0.75 | -6.15% | 3 | 333 | 43.93% |
| TTD241018P00090000 | 2024-04-26 12:15PM EDT | 90.00 | 12.85 | 13.10 | 13.30 | -2.05 | -13.76% | 3 | 366 | 43.51% |
| TTD241018P00092500 | 2024-04-26 12:16PM EDT | 92.50 | 14.40 | 14.65 | 14.85 | -4.90 | -25.39% | 3 | 1 | 43.14% |
| TTD241018P00100000 | 2024-04-26 12:22PM EDT | 100.00 | 19.40 | 19.60 | 20.05 | -1.55 | -7.40% | 1 | 18 | 42.32% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 105.00 | 26.35 | 23.35 | 24.10 | 0.00 | - | 6 | 25 | 42.91% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 110.00 | 30.50 | 27.40 | 28.20 | 0.00 | - | 9 | 29 | 42.68% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 35.75 | 31.65 | 33.10 | 0.00 | - | - | 18 | 46.16% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 125.00 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.