The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:70.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419C00070000 | 2024-04-18 1:17PM EDT | 2024-04-19 | 10.65 | 10.40 | 10.75 | -0.20 | -1.84% | 2 | 1,528 | 99.80% |
| TTD240426C00070000 | 2024-04-18 1:34PM EDT | 2024-04-26 | 10.92 | 10.35 | 11.00 | -1.63 | -12.99% | 1 | 21 | 56.45% |
| TTD240503C00070000 | 2024-03-26 10:34AM EDT | 2024-05-03 | 18.06 | 10.70 | 11.20 | 0.00 | - | 5 | 5 | 53.91% |
| TTD240517C00070000 | 2024-04-16 10:13AM EDT | 2024-05-17 | 12.34 | 12.35 | 12.80 | 0.00 | - | 2 | 50 | 68.58% |
| TTD240524C00070000 | 2024-04-10 10:43AM EDT | 2024-05-24 | 18.08 | 12.75 | 13.05 | 0.00 | - | - | 5 | 66.09% |
| TTD240621C00070000 | 2024-04-17 10:48AM EDT | 2024-06-21 | 14.90 | 13.65 | 14.00 | 0.00 | - | 5 | 1,278 | 58.75% |
| TTD240719C00070000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 14.65 | 14.40 | 14.60 | 0.00 | - | 1 | 287 | 54.32% |
| TTD240816C00070000 | 2024-04-17 12:42PM EDT | 2024-08-16 | 16.25 | 16.10 | 16.25 | 0.00 | - | 1 | 88 | 58.55% |
| TTD240920C00070000 | 2024-04-15 1:58PM EDT | 2024-09-20 | 18.15 | 16.95 | 17.25 | 0.00 | - | 6 | 295 | 56.75% |
| TTD241018C00070000 | 2024-04-17 9:55AM EDT | 2024-10-18 | 19.18 | 17.75 | 17.95 | 0.00 | - | 1 | 16 | 56.09% |
| TTD241220C00070000 | 2024-04-15 1:24PM EDT | 2024-12-20 | 21.80 | 19.90 | 20.25 | 0.00 | - | 1 | 5 | 58.14% |
| TTD250117C00070000 | 2024-04-17 12:15PM EDT | 2025-01-17 | 21.08 | 20.30 | 21.65 | 0.00 | - | 28 | 1,046 | 58.82% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 25.00 | 24.35 | 24.80 | -2.50 | -9.09% | 1 | 2 | 59.00% |
| TTD260116C00070000 | 2024-04-15 3:07PM EDT | 2026-01-16 | 28.98 | 28.25 | 29.95 | 0.00 | - | 21 | 445 | 60.76% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419P00070000 | 2024-04-18 1:09PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 17 | 840 | 76.56% |
| TTD240426P00070000 | 2024-04-17 3:43PM EDT | 2024-04-26 | 0.11 | 0.04 | 0.12 | 0.00 | - | 9 | 46 | 53.13% |
| TTD240503P00070000 | 2024-04-15 3:08PM EDT | 2024-05-03 | 0.31 | 0.13 | 0.19 | 0.00 | - | 7 | 17 | 43.75% |
| TTD240510P00070000 | 2024-04-17 3:50PM EDT | 2024-05-10 | 1.70 | 1.62 | 1.85 | 0.00 | - | 48 | 177 | 72.58% |
| TTD240517P00070000 | 2024-04-18 12:21PM EDT | 2024-05-17 | 1.75 | 1.88 | 1.90 | -0.25 | -12.50% | 11 | 572 | 65.97% |
| TTD240524P00070000 | 2024-04-16 9:42AM EDT | 2024-05-24 | 2.24 | 2.00 | 2.08 | 0.00 | - | 1 | 25 | 61.45% |
| TTD240621P00070000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 2.33 | 2.53 | 2.64 | -0.29 | -11.07% | 2 | 2,803 | 51.82% |
| TTD240719P00070000 | 2024-04-18 12:36PM EDT | 2024-07-19 | 2.97 | 3.05 | 3.15 | -0.08 | -2.62% | 11 | 160 | 47.85% |
| TTD240816P00070000 | 2024-04-18 10:12AM EDT | 2024-08-16 | 4.25 | 4.35 | 4.45 | -0.05 | -1.16% | 5 | 381 | 50.37% |
| TTD240920P00070000 | 2024-04-17 2:16PM EDT | 2024-09-20 | 4.70 | 5.00 | 5.10 | -0.30 | -6.00% | 5 | 386 | 48.38% |
| TTD241018P00070000 | 2024-04-05 3:45PM EDT | 2024-10-18 | 4.41 | 5.45 | 5.55 | 0.00 | - | 5 | 300 | 46.90% |
| TTD241220P00070000 | 2024-04-16 11:12AM EDT | 2024-12-20 | 6.90 | 7.00 | 7.15 | 0.00 | - | 2 | 81 | 47.60% |
| TTD250117P00070000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 7.45 | 7.40 | 7.60 | 0.00 | - | 82 | 8,412 | 46.99% |
| TTD250620P00070000 | 2024-04-17 2:05PM EDT | 2025-06-20 | 9.83 | 9.60 | 10.05 | 0.00 | - | 1 | 3 | 45.75% |
| TTD260116P00070000 | 2024-04-15 12:01PM EDT | 2026-01-16 | 11.20 | 11.90 | 13.20 | 0.00 | - | 7 | 544 | 46.03% |
© 2024 Yahoo. All rights reserved.