The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:73.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00073000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 13.51 | 13.75 | 14.50 | 0.00 | - | 50 | 120 | 219.92% |
| TTD240517C00073000 | 2024-05-09 12:56PM EDT | 2024-05-17 | 15.30 | 13.70 | 14.70 | 0.00 | - | 1 | 9 | 89.75% |
| TTD240524C00073000 | 2024-04-22 11:05AM EDT | 2024-05-24 | 8.20 | 13.80 | 14.70 | 0.00 | - | - | 1 | 65.53% |
| TTD240531C00073000 | 2024-05-02 11:18AM EDT | 2024-05-31 | 14.56 | 13.90 | 14.80 | -1.04 | -6.67% | 2 | 2 | 57.13% |
| TTD240614C00073000 | 2024-05-09 12:57PM EDT | 2024-06-14 | 15.64 | 14.40 | 15.30 | 0.00 | - | 1 | 1 | 54.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00073000 | 2024-05-10 3:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 110 | 1,380 | 125.00% |
| TTD240517P00073000 | 2024-05-09 1:41PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1,229 | 54.30% |
| TTD240524P00073000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 2 | 21 | 45.12% |
| TTD240531P00073000 | 2024-05-09 11:29AM EDT | 2024-05-31 | 0.19 | 0.03 | 0.14 | 0.00 | - | 3 | 23 | 41.99% |
| TTD240607P00073000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 0.11 | 0.04 | 0.17 | -0.93 | -89.42% | 1 | 2 | 37.99% |
| TTD240614P00073000 | 2024-05-09 9:38AM EDT | 2024-06-14 | 0.05 | 0.07 | 0.29 | 0.00 | - | 1 | 0 | 38.23% |
© 2024 Yahoo. All rights reserved.