The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:85.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00085000 | 2024-05-28 2:34PM EDT | 2024-05-31 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00085000 | 2024-05-28 2:34PM EDT | 2024-06-07 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240614C00085000 | 2024-05-24 12:05PM EDT | 2024-06-14 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621C00085000 | 2024-05-28 1:52PM EDT | 2024-06-21 | 10.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240628C00085000 | 2024-05-15 9:56AM EDT | 2024-06-28 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719C00085000 | 2024-05-28 1:01PM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TTD240816C00085000 | 2024-05-28 3:12PM EDT | 2024-08-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240920C00085000 | 2024-05-24 1:22PM EDT | 2024-09-20 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241018C00085000 | 2024-05-23 9:39AM EDT | 2024-10-18 | 16.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00085000 | 2024-05-28 1:50PM EDT | 2024-12-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250117C00085000 | 2024-05-28 3:46PM EDT | 2025-01-17 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250321C00085000 | 2024-05-20 10:10AM EDT | 2025-03-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD250620C00085000 | 2024-05-17 12:42PM EDT | 2025-06-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD260116C00085000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00085000 | 2024-05-28 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TTD240607P00085000 | 2024-05-28 10:09AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240614P00085000 | 2024-05-28 1:40PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240621P00085000 | 2024-05-28 2:18PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240628P00085000 | 2024-05-21 2:41PM EDT | 2024-06-28 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTD240705P00085000 | 2024-05-24 2:22PM EDT | 2024-07-05 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD240719P00085000 | 2024-05-28 2:46PM EDT | 2024-07-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTD240816P00085000 | 2024-05-28 10:59AM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| TTD240920P00085000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TTD241018P00085000 | 2024-05-28 11:31AM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TTD241220P00085000 | 2024-05-24 9:30AM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250117P00085000 | 2024-05-28 10:42AM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TTD250321P00085000 | 2024-05-28 1:11PM EDT | 2025-03-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250620P00085000 | 2024-05-21 11:16AM EDT | 2025-06-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TTD260116P00085000 | 2024-05-24 2:45PM EDT | 2026-01-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.