The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:78.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00078000 | 2024-05-09 9:33AM EDT | 2024-05-10 | 9.91 | 9.85 | 10.60 | +0.03 | +0.30% | 22 | 196 | 0.00% |
| TTD240517C00078000 | 2024-05-08 10:40AM EDT | 2024-05-17 | 10.60 | 9.85 | 10.40 | 0.00 | - | 5 | 28 | 0.00% |
| TTD240524C00078000 | 2024-05-02 11:42AM EDT | 2024-05-24 | 11.75 | 10.35 | 11.35 | 0.00 | - | 29 | 25 | 55.86% |
| TTD240607C00078000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 10.78 | 10.50 | 11.70 | 0.00 | - | 1 | 2 | 47.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00078000 | 2024-05-09 11:12AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -1.47 | -98.00% | 328 | 459 | 76.56% |
| TTD240517P00078000 | 2024-05-09 10:55AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.11 | -1.78 | -96.74% | 55 | 248 | 47.66% |
| TTD240524P00078000 | 2024-05-09 10:53AM EDT | 2024-05-24 | 0.11 | 0.12 | 0.18 | -1.71 | -93.96% | 34 | 100 | 39.55% |
| TTD240531P00078000 | 2024-05-08 3:19PM EDT | 2024-05-31 | 1.93 | 0.19 | 0.25 | 0.00 | - | 47 | 75 | 35.55% |
| TTD240607P00078000 | 2024-05-07 10:47AM EDT | 2024-06-07 | 0.55 | 0.20 | 0.39 | -0.70 | -56.00% | 3 | 5 | 34.82% |
| TTD240614P00078000 | 2024-05-02 1:18PM EDT | 2024-06-14 | 3.08 | 0.25 | 0.96 | 0.00 | - | - | 5 | 41.41% |
© 2024 Yahoo. All rights reserved.