The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 30.93 | 38.95 | 40.70 | 0.00 | - | 4 | 6 | 179.69% |
| TTD240621C00050000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 41.20 | 39.75 | 40.45 | 0.00 | - | 2 | 155 | 99.71% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 2024-07-19 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240920C00050000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 42.60 | 40.85 | 41.40 | 0.00 | - | 1 | 125 | 75.54% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 2024-10-18 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 0.00% |
| TTD250117C00050000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 44.30 | 42.40 | 43.15 | +0.48 | +1.10% | 1 | 572 | 69.56% |
| TTD250620C00050000 | 2024-05-02 12:40PM EDT | 2025-06-20 | 43.25 | 44.60 | 45.35 | 0.00 | - | 100 | 101 | 67.29% |
| TTD260116C00050000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 48.61 | 47.35 | 49.35 | +3.65 | +8.12% | 7 | 82 | 68.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00050000 | 2024-05-06 9:51AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 21 | 303.13% |
| TTD240517P00050000 | 2024-05-06 11:17AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 12 | 137.50% |
| TTD240621P00050000 | 2024-05-06 11:17AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.25 | 0.00 | - | 31 | 2,172 | 80.18% |
| TTD240719P00050000 | 2024-05-06 9:56AM EDT | 2024-07-19 | 0.14 | 0.02 | 0.28 | 0.00 | - | 2 | 4,564 | 64.36% |
| TTD240816P00050000 | 2024-04-22 10:40AM EDT | 2024-08-16 | 0.23 | 0.12 | 0.35 | -0.55 | -70.51% | 1 | 33 | 58.79% |
| TTD240920P00050000 | 2024-05-01 3:16PM EDT | 2024-09-20 | 0.60 | 0.26 | 0.52 | 0.00 | - | 4 | 566 | 55.57% |
| TTD241018P00050000 | 2024-04-23 10:41AM EDT | 2024-10-18 | 1.05 | 0.32 | 0.58 | 0.00 | - | 2 | 53 | 52.05% |
| TTD241220P00050000 | 2024-05-07 3:05PM EDT | 2024-12-20 | 0.97 | 0.96 | 1.05 | -1.29 | -57.08% | 4 | 36 | 52.83% |
| TTD250117P00050000 | 2024-05-07 11:31AM EDT | 2025-01-17 | 1.05 | 1.12 | 1.20 | -0.15 | -12.50% | 8 | 611 | 51.69% |
| TTD250620P00050000 | 2024-04-23 11:10AM EDT | 2025-06-20 | 3.50 | 1.55 | 2.60 | 0.00 | - | 13 | 17 | 51.58% |
| TTD260116P00050000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 4.20 | 3.85 | 4.20 | 0.00 | - | 10 | 96 | 49.71% |
© 2024 Yahoo. All rights reserved.