The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 55.00 | 34.25 | 33.70 | 34.15 | 0.00 | - | - | 3 | 65.94% |
| TTD241220C00060000 | 2024-04-05 1:25PM EDT | 60.00 | 32.05 | 29.65 | 30.25 | 0.00 | - | 2 | 2 | 62.66% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 20.63 | 26.10 | 26.80 | 0.00 | - | 20 | 23 | 61.07% |
| TTD241220C00070000 | 2024-04-15 1:24PM EDT | 70.00 | 21.80 | 22.55 | 23.30 | 0.00 | - | 1 | 5 | 58.38% |
| TTD241220C00075000 | 2024-04-23 1:04PM EDT | 75.00 | 17.60 | 19.70 | 20.20 | 0.00 | - | 1 | 19 | 57.20% |
| TTD241220C00077500 | 2024-04-23 2:38PM EDT | 77.50 | 16.66 | 18.30 | 18.75 | 0.00 | - | 1 | 3 | 56.49% |
| TTD241220C00080000 | 2024-04-23 12:29PM EDT | 80.00 | 14.80 | 17.00 | 17.40 | 0.00 | - | 2 | 7 | 55.93% |
| TTD241220C00082500 | 2024-04-24 10:11AM EDT | 82.50 | 15.35 | 15.60 | 16.15 | 0.00 | - | 1 | 4 | 55.14% |
| TTD241220C00085000 | 2024-04-26 2:43PM EDT | 85.00 | 14.87 | 14.55 | 14.95 | +1.62 | +12.23% | 7 | 13 | 54.88% |
| TTD241220C00087500 | 2024-04-17 11:48AM EDT | 87.50 | 12.40 | 13.30 | 13.75 | 0.00 | - | 2 | 5 | 54.02% |
| TTD241220C00090000 | 2024-04-24 11:40AM EDT | 90.00 | 12.30 | 12.50 | 12.75 | 0.00 | - | 20 | 52 | 54.14% |
| TTD241220C00092500 | 2024-04-22 11:24AM EDT | 92.50 | 7.80 | 11.40 | 11.75 | 0.00 | - | 27 | 31 | 53.49% |
| TTD241220C00095000 | 2024-04-25 1:33PM EDT | 95.00 | 9.88 | 10.60 | 10.80 | 0.00 | - | 3 | 41 | 53.27% |
| TTD241220C00100000 | 2024-04-26 9:52AM EDT | 100.00 | 9.28 | 8.95 | 9.20 | +1.48 | +18.97% | 2 | 97 | 52.70% |
| TTD241220C00105000 | 2024-04-24 9:41AM EDT | 105.00 | 7.80 | 7.55 | 7.75 | 0.00 | - | 8 | 716 | 52.12% |
| TTD241220C00110000 | 2024-04-26 2:43PM EDT | 110.00 | 6.47 | 6.40 | 6.60 | +2.05 | +46.38% | 6 | 153 | 51.90% |
| TTD241220C00115000 | 2024-04-26 11:52AM EDT | 115.00 | 5.55 | 5.10 | 5.55 | +0.40 | +7.77% | 20 | 127 | 50.92% |
| TTD241220C00120000 | 2024-04-26 2:12PM EDT | 120.00 | 4.55 | 4.55 | 4.70 | +0.40 | +9.64% | 4 | 454 | 51.33% |
| TTD241220C00125000 | 2024-04-19 11:11AM EDT | 125.00 | 2.82 | 3.85 | 4.00 | 0.00 | - | 53 | 71 | 51.26% |
| TTD241220C00130000 | 2024-04-24 2:47PM EDT | 130.00 | 3.20 | 3.20 | 3.35 | 0.00 | - | 1 | 41 | 50.90% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220P00040000 | 2024-04-25 10:17AM EDT | 40.00 | 0.70 | 0.32 | 0.81 | 0.00 | - | 10 | 23 | 56.93% |
| TTD241220P00042500 | 2024-03-04 4:31PM EDT | 42.50 | 1.10 | 0.09 | 1.48 | 0.00 | - | 10 | 11 | 56.84% |
| TTD241220P00045000 | 2024-04-19 3:48PM EDT | 45.00 | 1.45 | 0.75 | 1.16 | 0.00 | - | 4 | 14 | 55.27% |
| TTD241220P00047500 | 2024-04-19 11:55AM EDT | 47.50 | 1.65 | 1.13 | 1.22 | 0.00 | - | 1 | 5 | 54.08% |
| TTD241220P00050000 | 2024-04-19 3:36PM EDT | 50.00 | 2.26 | 1.43 | 1.51 | 0.00 | - | 5 | 36 | 53.32% |
| TTD241220P00055000 | 2024-04-18 12:48PM EDT | 55.00 | 2.72 | 2.14 | 2.24 | 0.00 | - | 1 | 14 | 51.71% |
| TTD241220P00060000 | 2024-04-22 10:06AM EDT | 60.00 | 4.30 | 3.10 | 3.20 | 0.00 | - | 3 | 259 | 50.32% |
| TTD241220P00065000 | 2024-04-26 2:41PM EDT | 65.00 | 4.30 | 4.30 | 4.40 | -0.40 | -8.51% | 1 | 138 | 49.19% |
| TTD241220P00070000 | 2024-04-24 2:30PM EDT | 70.00 | 5.80 | 5.75 | 6.25 | -0.35 | -5.69% | 2 | 82 | 49.55% |
| TTD241220P00072500 | 2024-04-26 10:55AM EDT | 72.50 | 6.70 | 6.65 | 6.80 | -0.48 | -6.69% | 2 | 60 | 47.50% |
| TTD241220P00075000 | 2024-04-25 1:34PM EDT | 75.00 | 8.17 | 7.55 | 7.75 | 0.00 | - | 6 | 62 | 46.96% |
| TTD241220P00077500 | 2024-04-24 3:15PM EDT | 77.50 | 9.15 | 8.60 | 8.75 | 0.00 | - | 1 | 103 | 46.31% |
| TTD241220P00080000 | 2024-04-25 1:34PM EDT | 80.00 | 9.56 | 9.65 | 10.05 | -0.81 | -7.81% | 1 | 71 | 46.54% |
| TTD241220P00082500 | 2024-04-26 3:37PM EDT | 82.50 | 10.95 | 10.75 | 11.10 | -1.40 | -11.34% | 46 | 26 | 45.50% |
| TTD241220P00085000 | 2024-04-26 12:18PM EDT | 85.00 | 12.00 | 12.10 | 12.50 | -1.00 | -7.69% | 2 | 8 | 45.50% |
| TTD241220P00087500 | 2024-04-18 2:25PM EDT | 87.50 | 13.60 | 13.45 | 13.95 | -2.05 | -13.10% | 8 | 172 | 45.39% |
| TTD241220P00090000 | 2024-04-12 3:49PM EDT | 90.00 | 14.80 | 14.90 | 15.10 | 0.00 | - | 6 | 252 | 43.91% |
| TTD241220P00092500 | 2024-04-15 3:34PM EDT | 92.50 | 18.75 | 16.10 | 16.60 | 0.00 | - | 30 | 737 | 43.45% |
| TTD241220P00095000 | 2024-04-18 10:35AM EDT | 95.00 | 19.80 | 17.95 | 18.20 | 0.00 | - | 14 | 305 | 43.09% |
| TTD241220P00100000 | 2024-04-18 1:11PM EDT | 100.00 | 23.95 | 21.30 | 21.75 | 0.00 | - | - | 8 | 42.94% |
| TTD241220P00105000 | 2024-04-04 10:46AM EDT | 105.00 | 23.55 | 24.90 | 25.25 | 0.00 | - | 1 | 21 | 41.63% |
| TTD241220P00115000 | 2024-04-18 1:33PM EDT | 115.00 | 36.05 | 32.65 | 33.50 | 0.00 | - | - | 13 | 41.55% |
| TTD241220P00125000 | 2024-04-23 2:54PM EDT | 125.00 | 44.25 | 41.35 | 41.85 | 0.00 | - | 9 | 9 | 38.40% |
© 2024 Yahoo. All rights reserved.