The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00077000 | 2024-05-09 1:27PM EDT | 2024-05-10 | 11.38 | 9.10 | 10.60 | 0.00 | - | 62 | 78 | 181.25% |
| TTD240517C00077000 | 2024-05-10 9:54AM EDT | 2024-05-17 | 10.35 | 9.80 | 10.55 | -1.65 | -13.75% | 9 | 182 | 61.52% |
| TTD240524C00077000 | 2024-05-09 9:33AM EDT | 2024-05-24 | 12.53 | 9.95 | 10.80 | 0.00 | - | 3 | 11 | 53.27% |
| TTD240531C00077000 | 2024-04-25 10:21AM EDT | 2024-05-31 | 9.50 | 10.00 | 10.95 | 0.00 | - | - | 1 | 47.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00077000 | 2024-05-10 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 653 | 90.63% |
| TTD240517P00077000 | 2024-05-10 2:36PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.10 | 0.00 | - | 8 | 677 | 48.83% |
| TTD240524P00077000 | 2024-05-10 10:33AM EDT | 2024-05-24 | 0.12 | 0.05 | 0.49 | -0.04 | -25.00% | 1 | 21 | 51.76% |
| TTD240531P00077000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.18 | -0.19 | -55.88% | 5 | 36 | 33.20% |
| TTD240607P00077000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 0.28 | 0.24 | 0.45 | +0.03 | +12.00% | 17 | 32 | 36.33% |
| TTD240614P00077000 | 2024-05-09 10:25AM EDT | 2024-06-14 | 0.53 | 0.32 | 1.25 | 0.00 | - | 1 | 1 | 45.80% |
© 2024 Yahoo. All rights reserved.