The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00115000 | 2024-04-09 9:42AM EDT | 2024-05-10 | 0.54 | 0.06 | 0.32 | 0.00 | - | - | 7 | 82.42% |
| TTD240517C00115000 | 2024-04-23 1:53PM EDT | 2024-05-17 | 0.19 | 0.07 | 0.23 | +0.08 | +72.73% | 609 | 146 | 67.29% |
| TTD240524C00115000 | 2024-04-22 9:48AM EDT | 2024-05-24 | 0.16 | 0.10 | 0.36 | 0.00 | - | 5 | 7 | 63.87% |
| TTD240621C00115000 | 2024-04-17 11:16AM EDT | 2024-06-21 | 0.56 | 0.35 | 0.45 | 0.00 | - | 1 | 642 | 51.76% |
| TTD240719C00115000 | 2024-04-22 1:03PM EDT | 2024-07-19 | 0.51 | 0.71 | 0.75 | 0.00 | - | 1 | 401 | 48.95% |
| TTD240816C00115000 | 2024-04-22 3:34PM EDT | 2024-08-16 | 1.55 | 1.58 | 1.72 | +0.21 | +15.67% | 6 | 172 | 52.47% |
| TTD240920C00115000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 2.34 | 2.24 | 2.37 | +0.53 | +29.28% | 2 | 4,337 | 51.00% |
| TTD241018C00115000 | 2024-04-19 3:18PM EDT | 2024-10-18 | 2.18 | 2.63 | 2.76 | 0.00 | - | 1 | 89 | 49.76% |
| TTD241220C00115000 | 2024-04-22 2:24PM EDT | 2024-12-20 | 3.80 | 4.20 | 4.50 | 0.00 | - | 4 | 127 | 50.68% |
| TTD250117C00115000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 3.97 | 4.75 | 5.25 | 0.00 | - | 135 | 1,393 | 50.80% |
| TTD250620C00115000 | 2024-04-19 11:27AM EDT | 2025-06-20 | 7.75 | 7.30 | 9.60 | 0.00 | - | 1 | 61 | 51.56% |
| TTD260116C00115000 | 2024-04-09 2:14PM EDT | 2026-01-16 | 15.50 | 12.35 | 13.65 | 0.00 | - | 1 | 352 | 53.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 2024-05-17 | 28.75 | 33.65 | 34.55 | 0.00 | - | 1 | 0 | 68.75% |
| TTD240621P00115000 | 2024-02-29 1:39PM EDT | 2024-06-21 | 30.15 | 27.70 | 28.95 | 0.00 | - | 92 | 0 | 0.00% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 2024-07-19 | 29.15 | 33.65 | 34.65 | 0.00 | - | 3 | 3 | 48.54% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 35.75 | 34.75 | 35.40 | 0.00 | - | - | 18 | 40.89% |
| TTD241220P00115000 | 2024-04-18 1:33PM EDT | 2024-12-20 | 36.05 | 35.65 | 36.05 | 0.00 | - | - | 13 | 39.26% |
| TTD250117P00115000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 35.80 | 35.80 | 36.45 | 0.00 | - | 10 | 60 | 39.33% |
| TTD260116P00115000 | 2024-03-22 12:54PM EDT | 2026-01-16 | 36.25 | 40.80 | 43.45 | 0.00 | - | 3 | 104 | 44.85% |
© 2024 Yahoo. All rights reserved.