The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620C00040000 | 2024-04-17 2:07PM EDT | 40.00 | 45.18 | 48.25 | 49.10 | 0.00 | - | - | 0 | 73.18% |
| TTD250620C00042500 | 2024-04-22 10:12AM EDT | 42.50 | 39.81 | 46.25 | 47.25 | 0.00 | - | 1 | 2 | 72.08% |
| TTD250620C00045000 | 2024-03-26 10:19AM EDT | 45.00 | 48.00 | 40.55 | 42.55 | 0.00 | - | 1 | 1 | 56.74% |
| TTD250620C00050000 | 2024-03-19 1:07PM EDT | 50.00 | 36.54 | 36.45 | 37.65 | 0.00 | - | 1 | 1 | 49.89% |
| TTD250620C00065000 | 2024-04-16 10:36AM EDT | 65.00 | 27.67 | 30.40 | 32.80 | 0.00 | - | 1 | 1 | 64.75% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 70.00 | 25.00 | 27.40 | 27.85 | 0.00 | - | 1 | 3 | 59.69% |
| TTD250620C00072500 | 2024-04-11 11:23AM EDT | 72.50 | 27.91 | 25.25 | 26.45 | 0.00 | - | 1 | 3 | 57.84% |
| TTD250620C00077500 | 2024-04-15 2:54PM EDT | 77.50 | 21.15 | 23.35 | 23.85 | 0.00 | - | - | 1 | 57.91% |
| TTD250620C00080000 | 2024-04-19 2:58PM EDT | 80.00 | 17.32 | 22.10 | 22.55 | 0.00 | - | 6 | 7 | 57.26% |
| TTD250620C00082500 | 2024-04-19 12:22PM EDT | 82.50 | 21.45 | 20.90 | 21.35 | +4.92 | +29.76% | 55 | 2 | 56.72% |
| TTD250620C00085000 | 2024-04-24 1:37PM EDT | 85.00 | 19.60 | 19.70 | 20.20 | 0.00 | - | 1 | 35 | 56.13% |
| TTD250620C00087500 | 2024-04-24 12:41PM EDT | 87.50 | 17.80 | 18.70 | 19.25 | 0.00 | - | 2 | 10 | 55.99% |
| TTD250620C00090000 | 2024-04-19 12:51PM EDT | 90.00 | 14.00 | 17.55 | 18.25 | 0.00 | - | 4 | 29 | 55.45% |
| TTD250620C00092500 | 2024-04-15 3:54PM EDT | 92.50 | 15.30 | 16.55 | 17.15 | 0.00 | - | 1 | 104 | 54.87% |
| TTD250620C00095000 | 2024-04-15 2:54PM EDT | 95.00 | 14.00 | 15.60 | 16.45 | 0.00 | - | 2 | 4 | 54.80% |
| TTD250620C00100000 | 2024-04-26 1:05PM EDT | 100.00 | 14.33 | 14.00 | 14.45 | +1.13 | +8.56% | 3 | 19 | 53.94% |
| TTD250620C00105000 | 2024-04-25 12:10PM EDT | 105.00 | 11.91 | 12.35 | 12.80 | 0.00 | - | 1 | 57 | 53.08% |
| TTD250620C00110000 | 2024-04-22 2:49PM EDT | 110.00 | 8.60 | 10.95 | 11.40 | 0.00 | - | 1 | 4 | 52.54% |
| TTD250620C00115000 | 2024-04-26 2:23PM EDT | 115.00 | 9.95 | 8.60 | 10.10 | +2.20 | +28.39% | 1 | 61 | 50.41% |
| TTD250620C00120000 | 2024-04-23 1:04PM EDT | 120.00 | 7.55 | 8.15 | 9.05 | 0.00 | - | 1 | 172 | 51.01% |
| TTD250620C00125000 | 2024-04-26 11:34AM EDT | 125.00 | 7.75 | 7.65 | 8.00 | +0.90 | +13.14% | 3 | 53 | 51.27% |
| TTD250620C00130000 | 2024-04-26 10:55AM EDT | 130.00 | 7.05 | 5.80 | 7.15 | +0.75 | +11.90% | 1 | 76 | 51.58% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620P00040000 | 2024-04-22 11:27AM EDT | 40.00 | 1.87 | 1.45 | 1.60 | 0.00 | - | 1 | 4 | 54.20% |
| TTD250620P00042500 | 2024-04-02 3:09PM EDT | 42.50 | 1.89 | 1.76 | 1.93 | 0.00 | - | 1 | 2 | 53.30% |
| TTD250620P00045000 | 2024-04-22 11:27AM EDT | 45.00 | 2.72 | 1.44 | 2.30 | 0.00 | - | 1 | 3 | 53.11% |
| TTD250620P00050000 | 2024-04-23 11:10AM EDT | 50.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 13 | 17 | 51.00% |
| TTD250620P00055000 | 2024-04-18 10:06AM EDT | 55.00 | 4.80 | 3.90 | 4.30 | 0.00 | - | 13 | 77 | 50.18% |
| TTD250620P00060000 | 2024-04-22 11:05AM EDT | 60.00 | 6.95 | 5.35 | 5.60 | 0.00 | - | 46 | 52 | 48.80% |
| TTD250620P00065000 | 2024-04-25 12:58PM EDT | 65.00 | 7.34 | 6.85 | 7.15 | 0.00 | - | 1 | 656 | 47.60% |
| TTD250620P00067500 | 2024-04-19 3:48PM EDT | 67.50 | 9.41 | 7.70 | 8.00 | 0.00 | - | 1 | 4 | 46.98% |
| TTD250620P00070000 | 2024-04-26 2:46PM EDT | 70.00 | 8.65 | 8.60 | 8.95 | -1.75 | -16.83% | 6 | 4 | 46.52% |
| TTD250620P00072500 | 2024-04-12 12:31PM EDT | 72.50 | 9.70 | 9.60 | 9.90 | 0.00 | - | 2 | 77 | 45.86% |
| TTD250620P00075000 | 2024-04-26 2:06PM EDT | 75.00 | 10.65 | 10.55 | 10.95 | -1.00 | -8.58% | 50 | 6 | 45.36% |
| TTD250620P00077500 | 2024-04-22 3:26PM EDT | 77.50 | 14.05 | 11.70 | 12.05 | 0.00 | - | 29 | 32 | 44.82% |
| TTD250620P00080000 | 2024-04-23 2:39PM EDT | 80.00 | 14.23 | 12.85 | 13.25 | 0.00 | - | 10 | 10 | 44.42% |
| TTD250620P00082500 | 2024-04-01 11:54AM EDT | 82.50 | 13.45 | 14.05 | 14.45 | 0.00 | - | - | 1 | 43.85% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 85.00 | 16.89 | 15.30 | 15.75 | 0.00 | - | 2 | 108 | 43.40% |
| TTD250620P00092500 | 2024-04-01 3:54PM EDT | 92.50 | 18.60 | 19.50 | 19.95 | 0.00 | - | - | 41 | 41.96% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 95.00 | 21.80 | 21.00 | 21.40 | 0.00 | - | 5 | 5 | 41.32% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 100.00 | 23.05 | 23.45 | 24.60 | 0.00 | - | - | 6 | 40.41% |
© 2024 Yahoo. All rights reserved.