The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00105000 | 2024-04-05 10:18AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD240503C00105000 | 2024-04-24 9:57AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240510C00105000 | 2024-04-24 3:15PM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240517C00105000 | 2024-04-25 2:54PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TTD240524C00105000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240621C00105000 | 2024-04-25 9:56AM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240719C00105000 | 2024-04-24 3:17PM EDT | 2024-07-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTD240816C00105000 | 2024-04-25 1:38PM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TTD240920C00105000 | 2024-04-25 10:00AM EDT | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241018C00105000 | 2024-04-24 11:34AM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD241220C00105000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTD250117C00105000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TTD250620C00105000 | 2024-04-25 12:10PM EDT | 2025-06-20 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD260116C00105000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00105000 | 2024-04-24 11:48AM EDT | 2024-05-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621P00105000 | 2024-03-26 1:02PM EDT | 2024-06-21 | 18.90 | 22.35 | 22.90 | 0.00 | - | 1 | 11 | 51.86% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240920P00105000 | 2024-01-04 11:05AM EDT | 2024-09-20 | 37.20 | 35.90 | 36.40 | 0.00 | - | 5 | 6 | 101.54% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD241220P00105000 | 2024-04-04 10:46AM EDT | 2024-12-20 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116P00105000 | 2024-02-26 2:01PM EDT | 2026-01-16 | 32.17 | 28.40 | 29.55 | 0.00 | - | 3 | 0 | 33.88% |
© 2024 Yahoo. All rights reserved.