The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:72.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00072500 | 2024-05-06 10:45AM EDT | 2024-05-17 | 18.40 | 15.15 | 16.05 | 0.00 | - | 100 | 367 | 96.73% |
| TTD240621C00072500 | 2024-05-02 2:06PM EDT | 2024-06-21 | 17.57 | 16.05 | 16.50 | 0.00 | - | 6 | 726 | 56.10% |
| TTD240719C00072500 | 2024-04-08 1:51PM EDT | 2024-07-19 | 17.90 | 16.90 | 17.20 | 0.00 | - | 1 | 190 | 52.05% |
| TTD240816C00072500 | 2024-04-16 10:29AM EDT | 2024-08-16 | 14.90 | 18.75 | 18.90 | 0.00 | - | 1 | 2 | 57.93% |
| TTD240920C00072500 | 2024-04-24 10:04AM EDT | 2024-09-20 | 18.14 | 19.60 | 20.00 | 0.00 | - | 5 | 394 | 55.94% |
| TTD241018C00072500 | 2024-04-17 10:46AM EDT | 2024-10-18 | 17.25 | 20.25 | 20.85 | 0.00 | - | 1 | 49 | 55.04% |
| TTD241220C00072500 | 2024-05-07 12:22PM EDT | 2024-12-20 | 26.10 | 22.35 | 22.70 | 0.00 | - | 1 | 1 | 55.75% |
| TTD250117C00072500 | 2024-05-02 10:08AM EDT | 2025-01-17 | 22.70 | 22.90 | 23.40 | 0.00 | - | 1 | 189 | 55.23% |
| TTD250620C00072500 | 2024-04-11 11:23AM EDT | 2025-06-20 | 27.91 | 27.30 | 28.20 | 0.00 | - | 1 | 3 | 58.69% |
| TTD260116C00072500 | 2024-04-26 1:57PM EDT | 2026-01-16 | 29.90 | 30.55 | 32.15 | 0.00 | - | 1 | 48 | 57.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00072500 | 2024-05-08 10:39AM EDT | 2024-05-17 | 0.67 | 0.58 | 0.66 | +0.38 | +131.03% | 8 | 640 | 90.82% |
| TTD240621P00072500 | 2024-05-08 9:53AM EDT | 2024-06-21 | 1.16 | 1.09 | 1.13 | +0.49 | +73.13% | 1 | 928 | 51.17% |
| TTD240719P00072500 | 2024-05-07 10:41AM EDT | 2024-07-19 | 1.12 | 1.56 | 1.62 | 0.00 | - | 3 | 399 | 45.95% |
| TTD240816P00072500 | 2024-05-06 3:13PM EDT | 2024-08-16 | 2.64 | 2.99 | 3.10 | 0.00 | - | 1 | 685 | 50.83% |
| TTD240920P00072500 | 2024-05-07 3:22PM EDT | 2024-09-20 | 3.11 | 3.55 | 3.65 | 0.00 | - | 2 | 667 | 47.74% |
| TTD241018P00072500 | 2024-04-26 12:47PM EDT | 2024-10-18 | 4.85 | 3.90 | 4.05 | 0.00 | - | 1 | 10 | 45.79% |
| TTD241220P00072500 | 2024-05-07 3:35PM EDT | 2024-12-20 | 5.00 | 5.45 | 5.65 | 0.00 | - | 2 | 56 | 46.48% |
| TTD250117P00072500 | 2024-05-07 3:35PM EDT | 2025-01-17 | 5.40 | 5.95 | 6.05 | 0.00 | - | 3 | 695 | 45.59% |
| TTD250620P00072500 | 2024-05-06 11:27AM EDT | 2025-06-20 | 8.25 | 8.60 | 8.85 | 0.00 | - | 1 | 78 | 45.38% |
| TTD260116P00072500 | 2024-03-25 3:18PM EDT | 2026-01-16 | 11.85 | 11.85 | 13.10 | 0.00 | - | 5 | 9 | 48.21% |
© 2024 Yahoo. All rights reserved.