The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00120000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | 0.00 | - | 53 | 123 | 111.72% |
| TTD240524C00120000 | 2024-05-08 2:29PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.37 | 0.00 | - | 2 | 2 | 85.35% |
| TTD240531C00120000 | 2024-05-08 9:36AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.41 | -0.15 | -93.75% | 2 | 14 | 70.90% |
| TTD240607C00120000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.50 | 0.00 | - | 35 | 46 | 63.57% |
| TTD240621C00120000 | 2024-05-10 1:53PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 2,226 | 40.63% |
| TTD240719C00120000 | 2024-05-10 10:15AM EDT | 2024-07-19 | 0.11 | 0.03 | 0.16 | -0.08 | -42.11% | 1 | 66 | 37.21% |
| TTD240816C00120000 | 2024-05-09 10:21AM EDT | 2024-08-16 | 0.84 | 0.73 | 0.84 | -0.19 | -18.45% | 2 | 174 | 43.80% |
| TTD240920C00120000 | 2024-05-10 12:11PM EDT | 2024-09-20 | 1.31 | 1.08 | 1.34 | -0.26 | -16.56% | 5 | 3,435 | 42.47% |
| TTD241018C00120000 | 2024-05-08 11:00AM EDT | 2024-10-18 | 1.88 | 1.50 | 1.79 | -0.82 | -30.37% | 8 | 99 | 42.00% |
| TTD241220C00120000 | 2024-05-10 1:18PM EDT | 2024-12-20 | 3.83 | 3.60 | 3.75 | -0.22 | -5.43% | 3 | 465 | 45.87% |
| TTD250117C00120000 | 2024-05-09 12:45PM EDT | 2025-01-17 | 4.65 | 4.00 | 4.20 | 0.00 | - | 10 | 1,376 | 45.22% |
| TTD250620C00120000 | 2024-05-09 10:54AM EDT | 2025-06-20 | 8.45 | 6.40 | 8.30 | 0.00 | - | 9 | 182 | 48.33% |
| TTD260116C00120000 | 2024-05-09 10:48AM EDT | 2026-01-16 | 13.69 | 12.80 | 13.25 | 0.00 | - | 1 | 499 | 50.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00120000 | 2023-09-20 9:35AM EDT | 2024-06-21 | 41.70 | 46.20 | 46.70 | 0.00 | - | 1 | 18 | 197.64% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD250117P00120000 | 2024-04-17 10:51AM EDT | 2025-01-17 | 39.80 | 33.65 | 34.15 | 0.00 | - | 11 | 27 | 31.35% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 2026-01-16 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 43.73% |
© 2024 Yahoo. All rights reserved.