The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00082500 | 2024-05-08 3:50PM EDT | 2024-05-17 | 7.00 | 6.90 | 7.10 | -2.95 | -29.65% | 151 | 919 | 95.70% |
| TTD240621C00082500 | 2024-05-08 3:44PM EDT | 2024-06-21 | 8.00 | 8.05 | 8.35 | -4.17 | -34.26% | 68 | 1,520 | 53.92% |
| TTD240719C00082500 | 2024-05-08 1:57PM EDT | 2024-07-19 | 9.35 | 9.10 | 10.00 | -3.40 | -26.67% | 10 | 359 | 51.43% |
| TTD240816C00082500 | 2024-05-02 11:30AM EDT | 2024-08-16 | 12.90 | 11.40 | 11.65 | 0.00 | - | 7 | 102 | 55.12% |
| TTD240920C00082500 | 2024-05-08 3:57PM EDT | 2024-09-20 | 12.50 | 12.35 | 12.70 | -3.15 | -20.13% | 14 | 110 | 52.43% |
| TTD241018C00082500 | 2024-05-03 9:40AM EDT | 2024-10-18 | 16.35 | 13.25 | 14.05 | 0.00 | - | 1 | 148 | 52.83% |
| TTD241220C00082500 | 2024-04-24 10:11AM EDT | 2024-12-20 | 16.50 | 15.45 | 16.45 | +1.15 | +7.49% | 3 | 4 | 53.78% |
| TTD250117C00082500 | 2024-05-03 3:57PM EDT | 2025-01-17 | 18.90 | 16.10 | 17.05 | 0.00 | - | 1 | 152 | 53.02% |
| TTD250620C00082500 | 2024-05-02 12:52PM EDT | 2025-06-20 | 22.66 | 20.45 | 23.50 | 0.00 | - | 2 | 72 | 57.62% |
| TTD260116C00082500 | 2024-05-08 3:54PM EDT | 2026-01-16 | 26.00 | 25.60 | 26.45 | -4.45 | -14.61% | 4 | 115 | 56.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00082500 | 2024-05-08 3:58PM EDT | 2024-05-17 | 3.40 | 3.25 | 3.40 | +1.19 | +53.85% | 371 | 1,644 | 92.63% |
| TTD240621P00082500 | 2024-05-08 3:55PM EDT | 2024-06-21 | 4.17 | 4.10 | 4.25 | +1.33 | +46.83% | 537 | 2,418 | 50.12% |
| TTD240719P00082500 | 2024-05-08 3:51PM EDT | 2024-07-19 | 4.75 | 4.75 | 4.95 | +1.65 | +53.23% | 70 | 320 | 44.02% |
| TTD240816P00082500 | 2024-05-07 3:56PM EDT | 2024-08-16 | 5.65 | 6.65 | 6.90 | 0.00 | - | 6 | 320 | 48.71% |
| TTD240920P00082500 | 2024-05-08 12:55PM EDT | 2024-09-20 | 7.15 | 7.30 | 7.60 | +1.00 | +16.26% | 2 | 231 | 45.42% |
| TTD241018P00082500 | 2024-05-08 10:30AM EDT | 2024-10-18 | 7.60 | 7.80 | 8.05 | +1.01 | +15.33% | 1 | 48 | 43.38% |
| TTD241220P00082500 | 2024-05-07 2:28PM EDT | 2024-12-20 | 8.50 | 9.80 | 10.00 | 0.00 | - | 3 | 86 | 44.39% |
| TTD250117P00082500 | 2024-05-03 10:23AM EDT | 2025-01-17 | 9.85 | 10.15 | 10.40 | 0.00 | - | 14 | 132 | 43.32% |
| TTD250620P00082500 | 2024-05-08 10:53AM EDT | 2025-06-20 | 12.95 | 12.80 | 16.00 | +0.65 | +5.28% | 2 | 111 | 50.43% |
| TTD260116P00082500 | 2024-04-01 12:58PM EDT | 2026-01-16 | 16.10 | 15.10 | 16.60 | 0.00 | - | 1 | 34 | 42.41% |
© 2024 Yahoo. All rights reserved.