The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:75.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00075000 | 2024-04-22 12:51PM EDT | 2024-04-26 | 3.10 | 0.00 | 0.00 | 0.00 | - | 92 | 169 | 0.00% |
| TTD240510C00075000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 8.82 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| TTD240517C00075000 | 2024-04-23 11:59AM EDT | 2024-05-17 | 9.38 | 0.00 | 0.00 | 0.00 | - | 18 | 238 | 0.00% |
| TTD240531C00075000 | 2024-04-19 2:08PM EDT | 2024-05-31 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240621C00075000 | 2024-04-25 12:02PM EDT | 2024-06-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 792 | 0.00% |
| TTD240719C00075000 | 2024-04-22 11:06AM EDT | 2024-07-19 | 8.73 | 0.00 | 0.00 | 0.00 | - | 4 | 950 | 0.00% |
| TTD240816C00075000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 15.17 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| TTD240920C00075000 | 2024-04-23 3:51PM EDT | 2024-09-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| TTD241018C00075000 | 2024-04-17 11:52AM EDT | 2024-10-18 | 15.56 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| TTD241220C00075000 | 2024-04-23 1:04PM EDT | 2024-12-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TTD250117C00075000 | 2024-04-23 9:50AM EDT | 2025-01-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 853 | 0.00% |
| TTD260116C00075000 | 2024-04-23 11:28AM EDT | 2026-01-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00075000 | 2024-04-25 12:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 481 | 50.00% |
| TTD240503P00075000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 66 | 3,135 | 12.50% |
| TTD240510P00075000 | 2024-04-25 1:37PM EDT | 2024-05-10 | 2.38 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 12.50% |
| TTD240517P00075000 | 2024-04-25 3:04PM EDT | 2024-05-17 | 2.59 | 0.00 | 0.00 | 0.00 | - | 12 | 1,337 | 12.50% |
| TTD240524P00075000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 2.74 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 6.25% |
| TTD240531P00075000 | 2024-04-24 11:42AM EDT | 2024-05-31 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| TTD240621P00075000 | 2024-04-25 3:23PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 58 | 2,697 | 6.25% |
| TTD240719P00075000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 842 | 6.25% |
| TTD240816P00075000 | 2024-04-25 2:41PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,736 | 6.25% |
| TTD240920P00075000 | 2024-04-25 10:37AM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 255 | 3.13% |
| TTD241018P00075000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| TTD241220P00075000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 8.17 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 3.13% |
| TTD250117P00075000 | 2024-04-24 10:24AM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,127 | 3.13% |
| TTD250620P00075000 | 2024-04-25 10:20AM EDT | 2025-06-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| TTD260116P00075000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 1.56% |
© 2024 Yahoo. All rights reserved.