The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240705C00090000 | 2024-06-27 2:00PM EDT | 2024-07-05 | 7.03 | 7.45 | 9.15 | -1.27 | -15.30% | 69 | 12 | 58.79% |
| TTD240712C00090000 | 2024-06-28 3:14PM EDT | 2024-07-12 | 7.23 | 7.05 | 8.60 | -1.27 | -14.94% | 1 | 6 | 47.90% |
| TTD240719C00090000 | 2024-06-28 3:09PM EDT | 2024-07-19 | 7.55 | 8.25 | 9.70 | -1.25 | -14.20% | 4 | 2,154 | 55.18% |
| TTD240816C00090000 | 2024-06-28 1:48PM EDT | 2024-08-16 | 10.74 | 11.40 | 12.15 | -1.33 | -11.02% | 2 | 853 | 53.39% |
| TTD240920C00090000 | 2024-06-28 1:52PM EDT | 2024-09-20 | 12.00 | 11.05 | 14.20 | -1.60 | -11.76% | 3 | 1,028 | 55.29% |
| TTD241018C00090000 | 2024-06-26 11:55AM EDT | 2024-10-18 | 13.65 | 12.10 | 15.35 | -1.05 | -7.14% | 2 | 297 | 53.72% |
| TTD241220C00090000 | 2024-06-24 10:12AM EDT | 2024-12-20 | 16.90 | 16.25 | 18.50 | 0.00 | - | 1 | 261 | 51.16% |
| TTD250117C00090000 | 2024-06-28 3:07PM EDT | 2025-01-17 | 17.20 | 17.00 | 18.50 | -1.11 | -6.06% | 25 | 2,547 | 51.70% |
| TTD250321C00090000 | 2024-06-27 12:22PM EDT | 2025-03-21 | 21.45 | 20.30 | 21.45 | 0.00 | - | 1 | 16 | 52.92% |
| TTD250620C00090000 | 2024-06-10 9:58AM EDT | 2025-06-20 | 19.40 | 22.35 | 25.10 | 0.00 | - | 1 | 41 | 53.72% |
| TTD260116C00090000 | 2024-06-28 10:30AM EDT | 2026-01-16 | 29.30 | 28.60 | 30.25 | -0.35 | -1.18% | 3 | 173 | 55.56% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240705P00090000 | 2024-06-28 2:51PM EDT | 2024-07-05 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 46 | 1,010 | 33.59% |
| TTD240712P00090000 | 2024-06-28 1:32PM EDT | 2024-07-12 | 0.38 | 0.23 | 0.37 | +0.10 | +35.71% | 357 | 117 | 35.11% |
| TTD240719P00090000 | 2024-06-28 1:30PM EDT | 2024-07-19 | 0.78 | 0.55 | 0.64 | +0.30 | +62.50% | 9 | 2,837 | 34.13% |
| TTD240726P00090000 | 2024-06-28 3:18PM EDT | 2024-07-26 | 1.20 | 0.81 | 1.19 | +0.29 | +31.87% | 8 | 16 | 37.43% |
| TTD240802P00090000 | 2024-06-27 10:36AM EDT | 2024-08-02 | 1.46 | 1.23 | 1.85 | 0.00 | - | 1 | 17 | 40.85% |
| TTD240816P00090000 | 2024-06-28 3:15PM EDT | 2024-08-16 | 3.55 | 3.30 | 3.65 | +0.30 | +9.23% | 11 | 691 | 49.74% |
| TTD240920P00090000 | 2024-06-28 3:35PM EDT | 2024-09-20 | 4.45 | 4.15 | 4.30 | +0.55 | +14.10% | 39 | 650 | 41.98% |
| TTD241018P00090000 | 2024-06-28 10:13AM EDT | 2024-10-18 | 4.75 | 4.80 | 5.20 | +0.05 | +1.06% | 10 | 628 | 41.05% |
| TTD241220P00090000 | 2024-06-27 3:20PM EDT | 2024-12-20 | 7.10 | 7.20 | 9.10 | 0.00 | - | 60 | 379 | 48.74% |
| TTD250117P00090000 | 2024-06-27 11:12AM EDT | 2025-01-17 | 7.56 | 7.70 | 7.95 | 0.00 | - | 73 | 1,017 | 40.94% |
| TTD250321P00090000 | 2024-05-30 12:49PM EDT | 2025-03-21 | 11.33 | 9.45 | 10.75 | 0.00 | - | 1 | 3 | 44.92% |
| TTD250620P00090000 | 2024-06-20 2:30PM EDT | 2025-06-20 | 12.05 | 10.40 | 14.00 | 0.00 | - | 17 | 49 | 47.94% |
| TTD260116P00090000 | 2024-06-12 1:42PM EDT | 2026-01-16 | 15.50 | 14.45 | 15.30 | 0.00 | - | 5 | 83 | 40.96% |
© 2024 Yahoo. All rights reserved.