The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00110000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 164.65% |
| TTD240503C00110000 | 2024-04-01 10:08AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 10 | 81.64% |
| TTD240510C00110000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 0.30 | 0.26 | 0.32 | +0.16 | +114.29% | 8 | 60 | 79.88% |
| TTD240517C00110000 | 2024-04-23 11:44AM EDT | 2024-05-17 | 0.28 | 0.25 | 0.34 | +0.12 | +75.00% | 22 | 302 | 67.97% |
| TTD240531C00110000 | 2024-04-23 12:41PM EDT | 2024-05-31 | 0.50 | 0.45 | 0.59 | -0.05 | -9.09% | 1 | 2 | 61.18% |
| TTD240621C00110000 | 2024-04-23 1:28PM EDT | 2024-06-21 | 0.85 | 0.68 | 0.73 | +0.34 | +66.67% | 20 | 971 | 52.93% |
| TTD240719C00110000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 1.16 | 1.05 | 1.15 | +0.44 | +61.11% | 1 | 400 | 49.59% |
| TTD240816C00110000 | 2024-04-23 11:26AM EDT | 2024-08-16 | 2.24 | 2.14 | 2.36 | +0.44 | +24.44% | 1 | 532 | 53.08% |
| TTD240920C00110000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 2.72 | 2.92 | 3.05 | -0.38 | -12.26% | 63 | 848 | 51.43% |
| TTD241018C00110000 | 2024-04-16 9:34AM EDT | 2024-10-18 | 3.42 | 3.30 | 3.45 | 0.00 | - | 1 | 52 | 49.92% |
| TTD241220C00110000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 4.42 | 5.15 | 5.40 | 0.00 | - | 1 | 153 | 51.26% |
| TTD250117C00110000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 5.90 | 5.50 | 5.80 | +1.06 | +21.90% | 2 | 1,416 | 50.06% |
| TTD250620C00110000 | 2024-04-22 2:49PM EDT | 2025-06-20 | 8.60 | 9.20 | 11.85 | 0.00 | - | 1 | 4 | 54.83% |
| TTD260116C00110000 | 2024-04-23 1:35PM EDT | 2026-01-16 | 13.95 | 13.60 | 14.85 | +2.20 | +18.72% | 1 | 928 | 53.62% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00110000 | 2024-04-08 1:07PM EDT | 2024-05-17 | 23.65 | 28.85 | 29.40 | 0.00 | - | 28 | 206 | 63.09% |
| TTD240621P00110000 | 2024-03-06 1:04PM EDT | 2024-06-21 | 28.30 | 24.65 | 25.10 | 0.00 | - | 9 | 19 | 0.00% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 2024-07-19 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 0.00% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 2024-08-16 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 30.50 | 30.20 | 31.05 | -0.80 | -2.56% | 9 | 20 | 41.91% |
| TTD250117P00110000 | 2024-04-08 1:35PM EDT | 2025-01-17 | 28.04 | 31.25 | 32.15 | 0.00 | - | 1 | 103 | 39.61% |
| TTD260116P00110000 | 2024-04-17 11:02AM EDT | 2026-01-16 | 35.37 | 34.50 | 36.70 | 0.00 | - | 20 | 41 | 38.15% |
© 2024 Yahoo. All rights reserved.