The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00055000 | 2024-05-07 11:20AM EDT | 2024-05-17 | 37.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTD240621C00055000 | 2024-05-09 9:49AM EDT | 2024-06-21 | 32.47 | 0.00 | 0.00 | 0.00 | - | 63 | 921 | 0.00% |
| TTD240719C00055000 | 2024-05-09 9:49AM EDT | 2024-07-19 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TTD240816C00055000 | 2024-05-07 11:20AM EDT | 2024-08-16 | 38.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240920C00055000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 2024-12-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TTD250117C00055000 | 2024-05-09 11:30AM EDT | 2025-01-17 | 37.12 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 0.00% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 2026-01-16 | 41.98 | 42.40 | 43.65 | 0.00 | - | 1 | 66 | 62.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00055000 | 2024-04-29 3:06PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| TTD240517P00055000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 16 | 50.00% |
| TTD240524P00055000 | 2024-05-06 9:52AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| TTD240531P00055000 | 2024-05-09 9:32AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TTD240621P00055000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 5,206 | 25.00% |
| TTD240719P00055000 | 2024-05-09 3:17PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 579 | 25.00% |
| TTD240816P00055000 | 2024-05-09 3:17PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| TTD240920P00055000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 1,011 | 12.50% |
| TTD241018P00055000 | 2024-04-30 2:17PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 12.50% |
| TTD241220P00055000 | 2024-05-06 10:16AM EDT | 2024-12-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| TTD250117P00055000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 33 | 2,242 | 12.50% |
| TTD250321P00055000 | 2024-05-09 3:11PM EDT | 2025-03-21 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 12.50% |
| TTD250620P00055000 | 2024-05-09 3:27PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| TTD260116P00055000 | 2024-05-09 10:10AM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 200 | 903 | 6.25% |
© 2024 Yahoo. All rights reserved.