The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00030000 | 2024-04-22 12:14PM EDT | 30.00 | 51.60 | 56.50 | 61.00 | 0.00 | - | 1 | 122 | 79.10% |
| TTD260116C00032500 | 2024-02-16 10:57AM EDT | 32.50 | 59.35 | 48.55 | 49.75 | 0.00 | - | 8 | 11 | 0.00% |
| TTD260116C00035000 | 2024-01-18 3:14PM EDT | 35.00 | 35.80 | 57.20 | 61.40 | 0.00 | - | 8 | 117 | 100.37% |
| TTD260116C00037500 | 2024-01-09 10:52AM EDT | 37.50 | 38.14 | 39.15 | 40.30 | 0.00 | - | 5 | 8 | 0.00% |
| TTD260116C00040000 | 2024-04-17 2:07PM EDT | 40.00 | 47.38 | 49.50 | 51.45 | 0.00 | - | 1 | 88 | 69.31% |
| TTD260116C00042500 | 2024-02-16 11:07AM EDT | 42.50 | 51.60 | 41.50 | 42.15 | 0.00 | - | 1 | 7 | 0.00% |
| TTD260116C00045000 | 2024-04-23 3:39PM EDT | 45.00 | 43.90 | 45.00 | 47.75 | 0.00 | - | 3 | 61 | 64.88% |
| TTD260116C00047500 | 2024-04-01 9:35AM EDT | 47.50 | 48.12 | 44.75 | 45.95 | 0.00 | - | 4 | 21 | 66.97% |
| TTD260116C00050000 | 2024-04-25 12:18PM EDT | 50.00 | 42.55 | 42.60 | 44.20 | 0.00 | - | 10 | 80 | 64.98% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 55.00 | 41.98 | 40.15 | 41.60 | 0.00 | - | 1 | 66 | 65.82% |
| TTD260116C00057500 | 2024-02-23 4:48PM EDT | 57.50 | 37.10 | 38.40 | 39.45 | 0.00 | - | 1 | 10 | 63.63% |
| TTD260116C00060000 | 2024-04-22 1:57PM EDT | 60.00 | 31.84 | 37.15 | 37.90 | 0.00 | - | 3 | 191 | 63.21% |
| TTD260116C00062500 | 2024-04-24 9:37AM EDT | 62.50 | 35.70 | 33.50 | 36.55 | 0.00 | - | 1 | 69 | 59.33% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 65.00 | 28.72 | 33.95 | 34.80 | 0.00 | - | 2 | 299 | 61.02% |
| TTD260116C00067500 | 2024-04-15 10:13AM EDT | 67.50 | 34.27 | 31.90 | 33.50 | 0.00 | - | 1 | 331 | 59.54% |
| TTD260116C00070000 | 2024-04-24 10:14AM EDT | 70.00 | 30.50 | 30.95 | 32.20 | 0.00 | - | 1 | 446 | 59.55% |
| TTD260116C00072500 | 2024-04-26 1:57PM EDT | 72.50 | 29.90 | 29.85 | 30.90 | +0.35 | +1.18% | 1 | 49 | 59.23% |
| TTD260116C00075000 | 2024-04-23 11:28AM EDT | 75.00 | 26.50 | 28.80 | 29.60 | 0.00 | - | 1 | 416 | 58.88% |
| TTD260116C00077500 | 2024-04-23 11:48AM EDT | 77.50 | 26.05 | 27.70 | 28.35 | 0.00 | - | 1 | 29 | 58.44% |
| TTD260116C00080000 | 2024-04-26 12:28PM EDT | 80.00 | 27.10 | 26.15 | 28.15 | +0.85 | +3.24% | 1 | 292 | 58.67% |
| TTD260116C00082500 | 2024-04-18 11:36AM EDT | 82.50 | 23.45 | 25.15 | 26.05 | 0.00 | - | 10 | 113 | 57.14% |
| TTD260116C00085000 | 2024-04-26 10:53AM EDT | 85.00 | 24.90 | 23.55 | 25.25 | +2.85 | +12.93% | 3 | 180 | 56.41% |
| TTD260116C00087500 | 2024-04-24 10:36AM EDT | 87.50 | 23.00 | 22.80 | 24.00 | 0.00 | - | 1 | 6 | 56.10% |
| TTD260116C00090000 | 2024-04-26 3:39PM EDT | 90.00 | 22.70 | 22.00 | 23.10 | +0.71 | +3.23% | 11 | 155 | 56.06% |
| TTD260116C00092500 | 2024-03-28 11:58AM EDT | 92.50 | 23.65 | 20.85 | 21.90 | 0.00 | - | 1 | 1 | 55.18% |
| TTD260116C00095000 | 2024-04-24 3:54PM EDT | 95.00 | 20.30 | 19.70 | 20.95 | 0.00 | - | 20 | 104 | 54.54% |
| TTD260116C00100000 | 2024-04-23 3:15PM EDT | 100.00 | 17.08 | 18.40 | 20.15 | 0.00 | - | 1 | 281 | 55.44% |
| TTD260116C00105000 | 2024-04-19 2:40PM EDT | 105.00 | 13.50 | 16.55 | 17.55 | 0.00 | - | 15 | 82 | 53.42% |
| TTD260116C00110000 | 2024-04-23 1:35PM EDT | 110.00 | 13.95 | 15.30 | 16.05 | 0.00 | - | 1 | 929 | 53.09% |
| TTD260116C00115000 | 2024-04-09 2:14PM EDT | 115.00 | 15.50 | 13.65 | 14.70 | 0.00 | - | 1 | 352 | 52.24% |
| TTD260116C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 11.80 | 13.15 | 13.55 | 0.00 | - | 100 | 496 | 52.72% |
| TTD260116C00125000 | 2024-04-25 10:04AM EDT | 125.00 | 10.35 | 10.50 | 12.35 | 0.00 | - | 1 | 594 | 50.46% |
| TTD260116C00130000 | 2024-04-22 11:19AM EDT | 130.00 | 7.90 | 10.75 | 12.75 | 0.00 | - | 1 | 13 | 53.24% |
| TTD260116C00135000 | 2024-04-26 3:48PM EDT | 135.00 | 10.20 | 8.05 | 10.55 | -1.35 | -11.69% | 2 | 17 | 52.30% |
| TTD260116C00140000 | 2024-04-23 1:29PM EDT | 140.00 | 8.00 | 9.15 | 10.15 | 0.00 | - | 1 | 440 | 51.90% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00030000 | 2024-04-22 10:22AM EDT | 30.00 | 1.35 | 0.90 | 1.87 | 0.00 | - | 1 | 147 | 57.30% |
| TTD260116P00032500 | 2024-02-20 12:33PM EDT | 32.50 | 1.80 | 0.67 | 2.80 | 0.00 | - | 4 | 11 | 56.60% |
| TTD260116P00035000 | 2024-04-08 9:30AM EDT | 35.00 | 2.25 | 1.78 | 2.37 | 0.00 | - | 2 | 163 | 55.51% |
| TTD260116P00037500 | 2024-04-17 3:12PM EDT | 37.50 | 2.50 | 1.96 | 2.48 | 0.00 | - | 67 | 446 | 52.83% |
| TTD260116P00040000 | 2024-04-11 10:21AM EDT | 40.00 | 2.64 | 2.36 | 2.77 | 0.00 | - | 2 | 244 | 51.58% |
| TTD260116P00042500 | 2024-03-19 11:10AM EDT | 42.50 | 3.59 | 2.87 | 3.60 | 0.00 | - | 40 | 99 | 52.04% |
| TTD260116P00045000 | 2024-04-23 1:37PM EDT | 45.00 | 3.85 | 2.90 | 3.75 | 0.00 | - | 4 | 1,429 | 51.28% |
| TTD260116P00047500 | 2024-04-25 12:17PM EDT | 47.50 | 4.35 | 3.10 | 4.50 | 0.00 | - | 2 | 167 | 51.43% |
| TTD260116P00050000 | 2024-04-22 3:53PM EDT | 50.00 | 5.60 | 4.55 | 5.15 | 0.00 | - | 2 | 105 | 50.85% |
| TTD260116P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 6.50 | 5.95 | 6.30 | 0.00 | - | 4 | 465 | 48.63% |
| TTD260116P00057500 | 2024-04-22 9:30AM EDT | 57.50 | 8.05 | 6.70 | 7.60 | 0.00 | - | 5 | 14 | 49.89% |
| TTD260116P00060000 | 2024-04-22 3:54PM EDT | 60.00 | 8.90 | 7.45 | 7.85 | 0.00 | - | 2 | 1,902 | 47.38% |
| TTD260116P00062500 | 2024-04-19 3:51PM EDT | 62.50 | 10.62 | 8.30 | 8.85 | 0.00 | - | 2 | 474 | 47.25% |
| TTD260116P00065000 | 2024-04-26 10:56AM EDT | 65.00 | 9.40 | 9.25 | 10.10 | +0.10 | +1.08% | 1 | 211 | 47.69% |
| TTD260116P00067500 | 2024-04-15 10:13AM EDT | 67.50 | 10.70 | 10.15 | 10.55 | 0.00 | - | 1 | 13 | 45.65% |
| TTD260116P00070000 | 2024-04-22 10:09AM EDT | 70.00 | 13.00 | 11.20 | 11.55 | 0.00 | - | 2 | 544 | 45.10% |
| TTD260116P00072500 | 2024-03-25 3:18PM EDT | 72.50 | 11.85 | 11.85 | 13.10 | 0.00 | - | 5 | 9 | 45.88% |
| TTD260116P00075000 | 2024-04-24 10:19AM EDT | 75.00 | 13.80 | 13.30 | 13.70 | 0.00 | - | 1 | 274 | 44.04% |
| TTD260116P00077500 | 2024-03-19 10:32AM EDT | 77.50 | 16.65 | 14.75 | 16.65 | 0.00 | - | 1 | 1 | 48.01% |
| TTD260116P00080000 | 2024-04-08 12:07PM EDT | 80.00 | 15.58 | 15.65 | 16.50 | 0.00 | - | 1 | 152 | 44.12% |
| TTD260116P00082500 | 2024-04-01 12:58PM EDT | 82.50 | 16.10 | 16.90 | 17.50 | 0.00 | - | 1 | 34 | 43.02% |
| TTD260116P00085000 | 2024-04-17 2:29PM EDT | 85.00 | 19.83 | 18.20 | 19.35 | 0.00 | - | 1 | 68 | 43.82% |
| TTD260116P00090000 | 2024-04-26 1:39PM EDT | 90.00 | 20.85 | 20.60 | 22.30 | -1.12 | -5.10% | 3 | 75 | 43.31% |
| TTD260116P00095000 | 2024-04-02 10:08AM EDT | 95.00 | 23.60 | 23.15 | 24.80 | 0.00 | - | 48 | 61 | 41.40% |
| TTD260116P00100000 | 2024-04-05 1:17PM EDT | 100.00 | 26.00 | 25.85 | 27.70 | 0.00 | - | 25 | 49 | 40.03% |
| TTD260116P00105000 | 2024-02-26 2:01PM EDT | 105.00 | 32.17 | 28.40 | 29.55 | 0.00 | - | 3 | 0 | 35.87% |
| TTD260116P00110000 | 2024-04-17 11:02AM EDT | 110.00 | 35.37 | 32.50 | 34.10 | 0.00 | - | 20 | 41 | 37.52% |
| TTD260116P00115000 | 2024-03-22 12:54PM EDT | 115.00 | 36.25 | 40.80 | 43.45 | 0.00 | - | 3 | 104 | 50.03% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 120.00 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 39.47% |
| TTD260116P00125000 | 2024-04-17 10:44AM EDT | 125.00 | 46.98 | 43.65 | 46.35 | 0.00 | - | 1 | 13 | 37.49% |
© 2024 Yahoo. All rights reserved.