The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00047500 | 2024-03-15 11:29AM EDT | 2024-05-17 | 30.67 | 38.85 | 39.45 | 0.00 | - | - | 4 | 0.00% |
| TTD240621C00047500 | 2024-02-02 12:38PM EDT | 2024-06-21 | 24.40 | 37.05 | 38.00 | 0.00 | - | 5 | 28 | 0.00% |
| TTD240719C00047500 | 2024-02-16 11:06AM EDT | 2024-07-19 | 40.22 | 30.30 | 31.60 | 0.00 | - | 1 | 16 | 0.00% |
| TTD240920C00047500 | 2024-01-17 12:39PM EDT | 2024-09-20 | 20.35 | 43.30 | 44.45 | 0.00 | - | 2 | 3 | 110.86% |
| TTD260116C00047500 | 2024-04-01 9:35AM EDT | 2026-01-16 | 48.12 | 44.75 | 45.75 | 0.00 | - | 4 | 21 | 57.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00047500 | 2024-05-03 10:31AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 143.75% |
| TTD240621P00047500 | 2024-05-01 3:10PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.12 | 0.00 | - | 1 | 27 | 78.52% |
| TTD240719P00047500 | 2024-05-06 9:56AM EDT | 2024-07-19 | 0.09 | 0.01 | 0.26 | 0.00 | - | 2 | 1,051 | 67.38% |
| TTD240920P00047500 | 2024-04-25 11:38AM EDT | 2024-09-20 | 0.62 | 0.07 | 0.35 | 0.00 | - | 6 | 190 | 52.39% |
| TTD241018P00047500 | 2024-04-26 10:29AM EDT | 2024-10-18 | 0.61 | 0.11 | 0.42 | 0.00 | - | 1 | 2 | 53.96% |
| TTD241220P00047500 | 2024-04-19 11:55AM EDT | 2024-12-20 | 1.65 | 0.35 | 0.85 | 0.00 | - | 1 | 5 | 53.22% |
| TTD250117P00047500 | 2024-03-26 10:13AM EDT | 2025-01-17 | 1.27 | 1.48 | 1.75 | 0.00 | - | 1 | 1 | 59.20% |
| TTD250321P00047500 | 2024-05-09 2:24PM EDT | 2025-03-21 | 1.22 | 1.08 | 1.27 | 0.00 | - | 4 | 5 | 49.60% |
| TTD260116P00047500 | 2024-05-08 2:59PM EDT | 2026-01-16 | 3.75 | 2.62 | 3.45 | 0.00 | - | 10 | 167 | 48.27% |
© 2024 Yahoo. All rights reserved.