The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00080000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 4.93 | 3.70 | 5.00 | +1.43 | +40.86% | 347 | 562 | 97.07% |
| TTD240503C00080000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 5.22 | 4.45 | 5.35 | +1.67 | +47.04% | 806 | 1,453 | 45.90% |
| TTD240510C00080000 | 2024-04-26 2:43PM EDT | 2024-05-10 | 8.48 | 7.50 | 8.45 | +2.55 | +43.00% | 23 | 224 | 79.30% |
| TTD240517C00080000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 8.80 | 8.60 | 8.85 | +1.35 | +18.12% | 14 | 558 | 75.37% |
| TTD240524C00080000 | 2024-04-24 10:51AM EDT | 2024-05-24 | 9.66 | 8.60 | 9.10 | +1.01 | +11.68% | 1 | 147 | 67.07% |
| TTD240531C00080000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.95 | 8.50 | 9.35 | 0.00 | - | 1 | 304 | 60.94% |
| TTD240621C00080000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 10.15 | 9.60 | 10.10 | +0.95 | +10.33% | 28 | 2,222 | 55.88% |
| TTD240719C00080000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 11.27 | 10.65 | 11.05 | +1.32 | +13.27% | 12 | 417 | 52.31% |
| TTD240816C00080000 | 2024-04-26 12:54PM EDT | 2024-08-16 | 13.20 | 12.85 | 13.10 | +2.70 | +25.71% | 4 | 391 | 57.35% |
| TTD240920C00080000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 13.85 | 13.75 | 14.10 | 0.00 | - | 9 | 388 | 54.79% |
| TTD241018C00080000 | 2024-04-25 11:51AM EDT | 2024-10-18 | 13.40 | 14.40 | 15.10 | 0.00 | - | 61 | 178 | 53.97% |
| TTD241220C00080000 | 2024-04-23 12:29PM EDT | 2024-12-20 | 14.80 | 17.00 | 17.40 | 0.00 | - | 2 | 7 | 55.82% |
| TTD250117C00080000 | 2024-04-26 12:32PM EDT | 2025-01-17 | 18.11 | 17.60 | 18.25 | +1.16 | +6.84% | 5 | 2,026 | 55.48% |
| TTD250620C00080000 | 2024-04-19 2:58PM EDT | 2025-06-20 | 17.32 | 22.10 | 22.55 | 0.00 | - | 6 | 7 | 57.20% |
| TTD260116C00080000 | 2024-04-26 12:28PM EDT | 2026-01-16 | 27.10 | 26.15 | 28.15 | +0.85 | +3.24% | 1 | 292 | 58.62% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00080000 | 2024-04-26 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 76 | 1,086 | 50.00% |
| TTD240503P00080000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.29 | 0.27 | 0.29 | -0.59 | -67.05% | 750 | 1,192 | 35.06% |
| TTD240510P00080000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 3.25 | 3.25 | 3.40 | -0.95 | -22.62% | 129 | 84 | 80.62% |
| TTD240517P00080000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 3.50 | 3.60 | 3.75 | -0.95 | -21.35% | 84 | 1,432 | 71.17% |
| TTD240524P00080000 | 2024-04-26 10:12AM EDT | 2024-05-24 | 3.75 | 3.75 | 4.10 | -0.96 | -20.38% | 46 | 233 | 64.84% |
| TTD240531P00080000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 3.92 | 3.90 | 4.55 | -1.88 | -32.41% | 6 | 9 | 61.26% |
| TTD240621P00080000 | 2024-04-26 3:24PM EDT | 2024-06-21 | 4.46 | 4.50 | 4.75 | -0.84 | -15.85% | 81 | 2,502 | 51.92% |
| TTD240719P00080000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 5.05 | 5.10 | 5.25 | -0.86 | -14.55% | 37 | 287 | 46.63% |
| TTD240816P00080000 | 2024-04-25 2:39PM EDT | 2024-08-16 | 7.50 | 6.80 | 6.95 | 0.00 | - | 17 | 765 | 50.06% |
| TTD240920P00080000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 8.80 | 7.45 | 7.60 | 0.00 | - | 1 | 2,539 | 46.95% |
| TTD241018P00080000 | 2024-04-26 12:28PM EDT | 2024-10-18 | 7.80 | 7.80 | 8.25 | -0.70 | -8.24% | 2 | 116 | 46.00% |
| TTD241220P00080000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 9.56 | 9.65 | 10.05 | -0.81 | -7.81% | 1 | 71 | 46.44% |
| TTD250117P00080000 | 2024-04-26 9:43AM EDT | 2025-01-17 | 9.93 | 10.05 | 10.40 | -0.87 | -8.06% | 7 | 2,103 | 45.23% |
| TTD250620P00080000 | 2024-04-23 2:39PM EDT | 2025-06-20 | 14.23 | 12.85 | 13.25 | 0.00 | - | 10 | 10 | 44.37% |
| TTD260116P00080000 | 2024-04-08 12:07PM EDT | 2026-01-16 | 15.58 | 15.65 | 16.50 | 0.00 | - | 1 | 152 | 44.09% |
© 2024 Yahoo. All rights reserved.