The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00100000 | 2024-04-23 9:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TTD240503C00100000 | 2024-04-24 12:28PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240510C00100000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 1.34 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| TTD240517C00100000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| TTD240524C00100000 | 2024-04-24 12:40PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240531C00100000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TTD240621C00100000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TTD240719C00100000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TTD240816C00100000 | 2024-04-24 1:51PM EDT | 2024-08-16 | 4.96 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TTD240920C00100000 | 2024-04-23 3:25PM EDT | 2024-09-20 | 4.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTD241018C00100000 | 2024-04-24 2:55PM EDT | 2024-10-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTD241220C00100000 | 2024-04-23 2:44PM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TTD250117C00100000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 9.52 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| TTD250620C00100000 | 2024-04-16 9:40AM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD260116C00100000 | 2024-04-23 3:15PM EDT | 2026-01-16 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240621P00100000 | 2024-03-26 10:46AM EDT | 2024-06-21 | 15.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240816P00100000 | 2024-04-11 12:32PM EDT | 2024-08-16 | 17.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240920P00100000 | 2024-04-18 12:06PM EDT | 2024-09-20 | 22.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241018P00100000 | 2024-04-17 12:22PM EDT | 2024-10-18 | 22.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD241220P00100000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250117P00100000 | 2024-04-03 11:35AM EDT | 2025-01-17 | 20.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD260116P00100000 | 2024-04-05 1:17PM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.