The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00070000 | 2024-05-15 11:27AM EDT | 2024-05-24 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240614C00070000 | 2024-05-20 9:48AM EDT | 2024-06-14 | 26.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TTD240621C00070000 | 2024-05-21 11:08AM EDT | 2024-06-21 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240628C00070000 | 2024-05-16 9:38AM EDT | 2024-06-28 | 23.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719C00070000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 26.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240816C00070000 | 2024-05-21 12:02PM EDT | 2024-08-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240920C00070000 | 2024-05-21 3:20PM EDT | 2024-09-20 | 27.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241018C00070000 | 2024-05-08 12:51PM EDT | 2024-10-18 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241220C00070000 | 2024-05-13 3:55PM EDT | 2024-12-20 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00070000 | 2024-05-20 3:39PM EDT | 2025-01-17 | 32.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTD250620C00070000 | 2024-05-16 9:31AM EDT | 2025-06-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD260116C00070000 | 2024-05-20 11:25AM EDT | 2026-01-16 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00070000 | 2024-05-20 11:02AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240531P00070000 | 2024-05-21 10:34AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240607P00070000 | 2024-05-10 11:02AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240614P00070000 | 2024-05-08 11:09AM EDT | 2024-06-14 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TTD240621P00070000 | 2024-05-20 2:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240628P00070000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240719P00070000 | 2024-05-20 10:16AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240816P00070000 | 2024-05-21 10:55AM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240920P00070000 | 2024-05-21 3:47PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD241018P00070000 | 2024-05-21 10:40AM EDT | 2024-10-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD241220P00070000 | 2024-05-20 9:39AM EDT | 2024-12-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD250117P00070000 | 2024-05-21 12:02PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TTD250321P00070000 | 2024-05-20 3:58PM EDT | 2025-03-21 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250620P00070000 | 2024-05-21 11:16AM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD260116P00070000 | 2024-05-21 1:55PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.