The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00077500 | 2024-05-08 3:47PM EDT | 2024-05-17 | 10.52 | 10.20 | 10.45 | -2.98 | -22.07% | 66 | 367 | 96.63% |
| TTD240621C00077500 | 2024-05-07 1:41PM EDT | 2024-06-21 | 15.35 | 11.25 | 11.65 | 0.00 | - | 6 | 914 | 55.71% |
| TTD240719C00077500 | 2024-05-07 11:51AM EDT | 2024-07-19 | 17.10 | 10.50 | 13.65 | 0.00 | - | 1 | 281 | 60.55% |
| TTD240816C00077500 | 2024-05-06 10:02AM EDT | 2024-08-16 | 17.55 | 14.35 | 15.40 | 0.00 | - | 5 | 35 | 59.12% |
| TTD240920C00077500 | 2024-05-07 12:06PM EDT | 2024-09-20 | 20.05 | 15.35 | 16.65 | 0.00 | - | 1 | 11 | 56.93% |
| TTD241018C00077500 | 2024-05-01 12:13PM EDT | 2024-10-18 | 16.07 | 15.25 | 17.30 | 0.00 | - | 1 | 34 | 53.15% |
| TTD241220C00077500 | 2024-05-07 2:58PM EDT | 2024-12-20 | 21.90 | 17.20 | 18.85 | 0.00 | - | 1 | 4 | 52.36% |
| TTD250117C00077500 | 2024-05-01 3:33PM EDT | 2025-01-17 | 20.22 | 18.45 | 20.40 | 0.00 | - | 1 | 12 | 54.82% |
| TTD250620C00077500 | 2024-04-15 2:54PM EDT | 2025-06-20 | 21.15 | 21.55 | 26.45 | 0.00 | - | - | 1 | 57.29% |
| TTD260116C00077500 | 2024-05-07 3:10PM EDT | 2026-01-16 | 31.85 | 26.00 | 30.90 | 0.00 | - | 3 | 27 | 57.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00077500 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.70 | 1.64 | 1.70 | +0.85 | +100.00% | 40 | 798 | 93.26% |
| TTD240621P00077500 | 2024-05-08 3:57PM EDT | 2024-06-21 | 2.37 | 2.34 | 2.40 | +0.79 | +50.00% | 375 | 1,460 | 50.20% |
| TTD240719P00077500 | 2024-05-08 3:56PM EDT | 2024-07-19 | 3.00 | 2.96 | 3.05 | +1.14 | +61.29% | 159 | 769 | 44.52% |
| TTD240816P00077500 | 2024-05-08 11:48AM EDT | 2024-08-16 | 4.51 | 4.65 | 4.85 | +0.81 | +21.89% | 4 | 1,324 | 49.59% |
| TTD240920P00077500 | 2024-05-07 11:09AM EDT | 2024-09-20 | 4.04 | 5.25 | 5.50 | 0.00 | - | 3 | 41 | 46.25% |
| TTD241018P00077500 | 2024-05-08 11:06AM EDT | 2024-10-18 | 5.55 | 5.75 | 6.00 | +0.71 | +14.67% | 3 | 47 | 44.57% |
| TTD241220P00077500 | 2024-05-07 3:35PM EDT | 2024-12-20 | 6.60 | 7.60 | 7.80 | 0.00 | - | 1 | 117 | 45.34% |
| TTD250117P00077500 | 2024-05-01 3:00PM EDT | 2025-01-17 | 7.90 | 8.05 | 8.20 | -0.35 | -4.24% | 1 | 136 | 44.34% |
| TTD250620P00077500 | 2024-04-29 1:39PM EDT | 2025-06-20 | 11.70 | 9.65 | 11.30 | 0.00 | - | 53 | 85 | 44.48% |
| TTD260116P00077500 | 2024-05-07 3:55PM EDT | 2026-01-16 | 13.35 | 13.50 | 16.50 | 0.00 | - | 5 | 6 | 49.13% |
© 2024 Yahoo. All rights reserved.