The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00085000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 1.50 | 1.19 | 1.44 | +0.72 | +92.31% | 361 | 1,307 | 39.75% |
| TTD240510C00085000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 5.85 | 5.60 | 5.80 | +1.03 | +21.37% | 46 | 487 | 97.73% |
| TTD240517C00085000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 6.95 | 5.95 | 6.20 | +1.80 | +34.95% | 38 | 1,374 | 80.08% |
| TTD240524C00085000 | 2024-04-30 11:44AM EDT | 2024-05-24 | 5.55 | 6.15 | 6.45 | 0.00 | - | 1 | 29 | 70.00% |
| TTD240531C00085000 | 2024-05-01 2:01PM EDT | 2024-05-31 | 5.90 | 5.90 | 6.75 | +0.05 | +0.85% | 5 | 20 | 61.84% |
| TTD240607C00085000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 6.16 | 5.80 | 7.05 | 0.00 | - | 1 | 2 | 56.76% |
| TTD240621C00085000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 7.66 | 7.25 | 7.40 | +1.21 | +18.76% | 268 | 3,147 | 55.58% |
| TTD240719C00085000 | 2024-05-01 2:21PM EDT | 2024-07-19 | 9.45 | 8.05 | 8.50 | +1.95 | +26.00% | 25 | 609 | 50.82% |
| TTD240816C00085000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 11.58 | 10.30 | 10.75 | +2.07 | +21.77% | 32 | 153 | 56.02% |
| TTD240920C00085000 | 2024-05-01 2:43PM EDT | 2024-09-20 | 12.36 | 11.30 | 11.90 | +1.47 | +13.50% | 2 | 624 | 53.80% |
| TTD241018C00085000 | 2024-05-01 9:47AM EDT | 2024-10-18 | 11.50 | 12.20 | 12.55 | +0.20 | +1.77% | 1 | 156 | 52.58% |
| TTD241220C00085000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 14.87 | 14.80 | 15.15 | 0.00 | - | 7 | 15 | 54.69% |
| TTD250117C00085000 | 2024-04-29 10:57AM EDT | 2025-01-17 | 15.95 | 15.40 | 15.85 | +0.80 | +5.28% | 1 | 2,483 | 54.00% |
| TTD250620C00085000 | 2024-04-24 1:37PM EDT | 2025-06-20 | 19.60 | 19.80 | 20.60 | 0.00 | - | 1 | 35 | 55.91% |
| TTD260116C00085000 | 2024-05-01 11:46AM EDT | 2026-01-16 | 24.50 | 23.00 | 25.55 | +0.42 | +1.74% | 19 | 177 | 55.24% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00085000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.80 | 0.78 | 0.91 | -1.55 | -65.96% | 295 | 484 | 35.79% |
| TTD240510P00085000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 5.20 | 5.10 | 5.30 | -0.99 | -15.99% | 91 | 439 | 96.14% |
| TTD240517P00085000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 5.35 | 5.30 | 5.55 | -1.30 | -19.55% | 38 | 1,067 | 76.81% |
| TTD240524P00085000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 5.50 | 5.50 | 5.95 | -0.50 | -8.33% | 5 | 23 | 68.09% |
| TTD240531P00085000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 6.25 | 5.60 | 6.40 | -2.24 | -26.38% | 4 | 6 | 62.71% |
| TTD240607P00085000 | 2024-04-30 12:07PM EDT | 2024-06-07 | 6.70 | 5.70 | 6.70 | 0.00 | - | 1 | 5 | 58.47% |
| TTD240621P00085000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 6.30 | 6.30 | 6.45 | -1.10 | -14.86% | 908 | 2,641 | 51.36% |
| TTD240719P00085000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 7.33 | 7.00 | 7.15 | -0.47 | -6.03% | 48 | 147 | 46.30% |
| TTD240816P00085000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 8.45 | 8.85 | 8.95 | -0.80 | -8.65% | 34 | 176 | 49.66% |
| TTD240920P00085000 | 2024-04-30 1:28PM EDT | 2024-09-20 | 10.35 | 9.50 | 9.70 | 0.00 | - | 12 | 828 | 46.72% |
| TTD241018P00085000 | 2024-04-30 1:11PM EDT | 2024-10-18 | 10.85 | 9.85 | 10.45 | 0.00 | - | 10 | 280 | 45.99% |
| TTD241220P00085000 | 2024-04-26 12:18PM EDT | 2024-12-20 | 12.00 | 11.70 | 12.70 | 0.00 | - | 2 | 10 | 47.71% |
| TTD250117P00085000 | 2024-05-01 2:30PM EDT | 2025-01-17 | 11.89 | 12.15 | 12.75 | -0.86 | -6.75% | 24 | 2,652 | 45.27% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 2025-06-20 | 16.89 | 14.85 | 15.45 | 0.00 | - | 2 | 108 | 43.54% |
| TTD260116P00085000 | 2024-04-30 3:20PM EDT | 2026-01-16 | 19.20 | 17.45 | 18.35 | 0.00 | - | 1 | 69 | 42.23% |
© 2024 Yahoo. All rights reserved.