The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117C00022500 | 2024-04-12 1:03PM EDT | 22.50 | 64.53 | 62.80 | 63.65 | 0.00 | - | 26 | 66 | 102.15% |
| TTD250117C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 56.20 | 60.30 | 61.30 | 0.00 | - | 5 | 138 | 96.04% |
| TTD250117C00030000 | 2024-04-19 1:39PM EDT | 30.00 | 49.51 | 55.85 | 56.70 | 0.00 | - | 1 | 180 | 90.67% |
| TTD250117C00035000 | 2024-04-15 12:29PM EDT | 35.00 | 51.22 | 51.15 | 52.10 | 0.00 | - | 1 | 207 | 83.18% |
| TTD250117C00040000 | 2024-04-22 11:11AM EDT | 40.00 | 39.00 | 46.50 | 47.45 | 0.00 | - | 1 | 321 | 76.10% |
| TTD250117C00045000 | 2024-04-23 11:34AM EDT | 45.00 | 38.95 | 42.15 | 43.20 | 0.00 | - | 1 | 264 | 72.36% |
| TTD250117C00050000 | 2024-04-24 10:09AM EDT | 50.00 | 37.95 | 38.20 | 38.95 | 0.00 | - | 8 | 577 | 69.43% |
| TTD250117C00055000 | 2024-04-24 1:17PM EDT | 55.00 | 33.68 | 34.15 | 34.60 | 0.00 | - | 3 | 368 | 65.12% |
| TTD250117C00057500 | 2024-02-13 3:02PM EDT | 57.50 | 24.30 | 26.40 | 27.85 | 0.00 | - | 16 | 225 | 31.42% |
| TTD250117C00060000 | 2024-04-19 10:13AM EDT | 60.00 | 26.05 | 30.20 | 30.80 | 0.00 | - | 10 | 659 | 62.18% |
| TTD250117C00062500 | 2024-03-28 3:05PM EDT | 62.50 | 31.95 | 28.50 | 28.95 | 0.00 | - | 3 | 139 | 61.27% |
| TTD250117C00065000 | 2024-04-23 9:57AM EDT | 65.00 | 22.90 | 26.75 | 27.20 | 0.00 | - | 1 | 864 | 60.23% |
| TTD250117C00067500 | 2024-04-26 11:31AM EDT | 67.50 | 25.33 | 24.15 | 25.55 | -2.87 | -10.18% | 8 | 323 | 57.32% |
| TTD250117C00070000 | 2024-04-23 9:45AM EDT | 70.00 | 23.75 | 23.40 | 23.95 | +4.60 | +24.02% | 18 | 1,092 | 58.40% |
| TTD250117C00072500 | 2024-04-24 9:37AM EDT | 72.50 | 22.30 | 21.80 | 22.40 | 0.00 | - | 1 | 189 | 57.48% |
| TTD250117C00075000 | 2024-04-23 9:50AM EDT | 75.00 | 20.82 | 20.45 | 20.90 | +4.22 | +25.42% | 2 | 853 | 56.95% |
| TTD250117C00077500 | 2024-04-22 11:27AM EDT | 77.50 | 14.02 | 18.95 | 19.50 | 0.00 | - | 1 | 13 | 56.09% |
| TTD250117C00080000 | 2024-04-26 12:32PM EDT | 80.00 | 18.11 | 17.60 | 18.25 | +1.16 | +6.84% | 5 | 2,026 | 55.59% |
| TTD250117C00082500 | 2024-04-25 3:31PM EDT | 82.50 | 15.70 | 16.40 | 16.80 | 0.00 | - | 10 | 53 | 54.78% |
| TTD250117C00085000 | 2024-04-26 2:54PM EDT | 85.00 | 15.60 | 15.10 | 15.65 | +1.00 | +6.85% | 3 | 2,375 | 54.13% |
| TTD250117C00087500 | 2024-04-26 3:44PM EDT | 87.50 | 14.40 | 14.20 | 14.45 | +2.32 | +19.21% | 53 | 132 | 53.90% |
| TTD250117C00090000 | 2024-04-26 12:12PM EDT | 90.00 | 13.50 | 13.05 | 13.45 | +1.20 | +9.76% | 29 | 2,648 | 53.38% |
| TTD250117C00092500 | 2024-04-25 9:41AM EDT | 92.50 | 10.00 | 11.85 | 12.45 | 0.00 | - | 20 | 670 | 52.59% |
| TTD250117C00095000 | 2024-04-26 3:34PM EDT | 95.00 | 11.50 | 11.30 | 11.55 | +0.68 | +6.28% | 99 | 860 | 52.91% |
| TTD250117C00100000 | 2024-04-26 3:34PM EDT | 100.00 | 9.80 | 9.65 | 9.85 | +0.28 | +2.94% | 28 | 4,131 | 52.22% |
| TTD250117C00105000 | 2024-04-26 3:31PM EDT | 105.00 | 8.35 | 8.20 | 8.40 | +1.45 | +21.01% | 103 | 1,105 | 51.65% |
| TTD250117C00110000 | 2024-04-26 3:43PM EDT | 110.00 | 7.05 | 6.60 | 7.15 | +0.80 | +12.80% | 4 | 1,436 | 50.51% |
| TTD250117C00115000 | 2024-04-19 2:41PM EDT | 115.00 | 3.97 | 5.90 | 6.05 | 0.00 | - | 135 | 1,393 | 50.73% |
| TTD250117C00120000 | 2024-04-23 10:08AM EDT | 120.00 | 3.85 | 4.50 | 5.20 | 0.00 | - | 62 | 1,360 | 50.95% |
| TTD250117C00125000 | 2024-04-26 12:53PM EDT | 125.00 | 4.35 | 3.75 | 4.45 | +0.35 | +8.75% | 5 | 1,587 | 50.82% |
| TTD250117C00130000 | 2024-04-23 1:12PM EDT | 130.00 | 3.75 | 3.65 | 3.75 | +0.84 | +28.87% | 5 | 226 | 50.19% |
| TTD250117C00135000 | 2024-04-25 12:21PM EDT | 135.00 | 3.00 | 3.10 | 3.25 | 0.00 | - | 4 | 1,303 | 50.17% |
| TTD250117C00140000 | 2024-04-26 3:00PM EDT | 140.00 | 2.66 | 2.45 | 2.73 | -0.05 | -1.85% | 5 | 203 | 50.18% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117P00022500 | 2024-04-03 11:36AM EDT | 22.50 | 0.08 | 0.05 | 0.34 | 0.00 | - | 94 | 363 | 75.39% |
| TTD250117P00025000 | 2024-02-29 3:22PM EDT | 25.00 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 609 | 81.54% |
| TTD250117P00030000 | 2024-04-15 3:44PM EDT | 30.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 10 | 263 | 64.16% |
| TTD250117P00035000 | 2024-04-22 9:42AM EDT | 35.00 | 0.65 | 0.37 | 0.64 | 0.00 | - | 1 | 795 | 60.94% |
| TTD250117P00040000 | 2024-04-25 9:45AM EDT | 40.00 | 0.85 | 0.46 | 0.91 | 0.00 | - | 2 | 541 | 56.10% |
| TTD250117P00042500 | 2024-04-18 2:12PM EDT | 42.50 | 1.15 | 0.64 | 1.09 | 0.00 | - | - | 1 | 54.98% |
| TTD250117P00045000 | 2024-04-22 11:11AM EDT | 45.00 | 1.70 | 0.89 | 1.15 | 0.00 | - | 1 | 617 | 53.15% |
| TTD250117P00047500 | 2024-03-26 10:13AM EDT | 47.50 | 1.27 | 1.48 | 1.75 | 0.00 | - | 1 | 1 | 55.84% |
| TTD250117P00050000 | 2024-04-25 11:53AM EDT | 50.00 | 1.87 | 1.63 | 1.73 | -0.13 | -6.50% | 2 | 626 | 52.44% |
| TTD250117P00055000 | 2024-04-19 3:33PM EDT | 55.00 | 3.57 | 2.40 | 2.50 | 0.00 | - | 1 | 2,219 | 50.83% |
| TTD250117P00057500 | 2024-04-17 2:55PM EDT | 57.50 | 3.58 | 2.60 | 2.97 | 0.00 | - | 3 | 373 | 50.42% |
| TTD250117P00060000 | 2024-04-17 3:01PM EDT | 60.00 | 4.25 | 3.35 | 3.50 | 0.00 | - | 4 | 4,039 | 49.68% |
| TTD250117P00062500 | 2024-04-11 1:51PM EDT | 62.50 | 3.80 | 3.95 | 4.10 | 0.00 | - | 10 | 894 | 49.01% |
| TTD250117P00065000 | 2024-04-24 12:32PM EDT | 65.00 | 5.16 | 4.60 | 5.05 | 0.00 | - | 1 | 4,069 | 49.77% |
| TTD250117P00067500 | 2024-04-23 3:50PM EDT | 67.50 | 6.25 | 5.35 | 5.50 | 0.00 | - | 6 | 272 | 47.73% |
| TTD250117P00070000 | 2024-04-26 2:32PM EDT | 70.00 | 6.20 | 6.15 | 6.30 | -0.50 | -7.46% | 1 | 8,342 | 47.10% |
| TTD250117P00072500 | 2024-04-25 10:53AM EDT | 72.50 | 8.15 | 7.00 | 7.20 | 0.00 | - | 3 | 692 | 46.59% |
| TTD250117P00075000 | 2024-04-24 10:24AM EDT | 75.00 | 8.01 | 7.95 | 8.15 | -0.59 | -6.86% | 2 | 1,127 | 46.00% |
| TTD250117P00077500 | 2024-04-18 3:43PM EDT | 77.50 | 10.65 | 8.95 | 9.20 | 0.00 | - | 8 | 136 | 45.51% |
| TTD250117P00080000 | 2024-04-26 9:43AM EDT | 80.00 | 9.93 | 10.05 | 10.40 | -0.87 | -8.06% | 7 | 2,103 | 45.31% |
| TTD250117P00082500 | 2024-03-26 9:30AM EDT | 82.50 | 9.80 | 12.75 | 13.40 | 0.00 | - | 1 | 110 | 50.13% |
| TTD250117P00085000 | 2024-04-26 11:57AM EDT | 85.00 | 12.42 | 12.50 | 12.75 | -0.53 | -4.09% | 2 | 2,528 | 43.92% |
| TTD250117P00087500 | 2024-04-26 11:00AM EDT | 87.50 | 13.90 | 13.85 | 14.10 | -0.08 | -0.57% | 3 | 92 | 43.46% |
| TTD250117P00090000 | 2024-04-26 3:31PM EDT | 90.00 | 15.25 | 15.30 | 15.85 | -2.35 | -13.35% | 13 | 969 | 44.14% |
| TTD250117P00092500 | 2024-04-26 3:34PM EDT | 92.50 | 16.70 | 16.75 | 17.00 | -4.74 | -22.11% | 10 | 36 | 42.49% |
| TTD250117P00095000 | 2024-04-26 3:34PM EDT | 95.00 | 18.25 | 18.35 | 18.85 | +0.40 | +2.24% | 27 | 1,286 | 43.04% |
| TTD250117P00100000 | 2024-04-03 11:35AM EDT | 100.00 | 20.45 | 21.50 | 21.95 | 0.00 | - | 21 | 554 | 41.35% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 105.00 | 24.35 | 24.90 | 25.50 | 0.00 | - | 1 | 218 | 40.34% |
| TTD250117P00110000 | 2024-04-08 1:35PM EDT | 110.00 | 28.04 | 28.85 | 29.40 | 0.00 | - | 1 | 103 | 39.81% |
| TTD250117P00115000 | 2024-04-17 11:30AM EDT | 115.00 | 35.80 | 32.90 | 33.40 | 0.00 | - | 10 | 60 | 38.86% |
| TTD250117P00120000 | 2024-04-17 10:51AM EDT | 120.00 | 39.80 | 37.10 | 37.95 | 0.00 | - | 11 | 27 | 39.74% |
| TTD250117P00125000 | 2024-04-18 11:29AM EDT | 125.00 | 44.45 | 41.50 | 42.10 | 0.00 | - | 24 | 26 | 37.87% |
| TTD250117P00130000 | 2024-04-19 12:39PM EDT | 130.00 | 52.70 | 46.00 | 46.60 | 0.00 | - | 1 | 23 | 37.07% |
| TTD250117P00135000 | 2024-04-04 3:12PM EDT | 135.00 | 50.26 | 50.65 | 51.55 | 0.00 | - | 8 | 8 | 38.95% |
© 2024 Yahoo. All rights reserved.