The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00087500 | 2024-05-08 3:48PM EDT | 2024-05-17 | 4.48 | 4.40 | 4.50 | -2.22 | -33.13% | 123 | 641 | 94.97% |
| TTD240621C00087500 | 2024-05-08 3:58PM EDT | 2024-06-21 | 5.68 | 5.60 | 5.75 | -2.05 | -26.52% | 159 | 1,364 | 53.22% |
| TTD240719C00087500 | 2024-05-08 3:51PM EDT | 2024-07-19 | 6.70 | 6.60 | 6.75 | -2.79 | -29.40% | 112 | 543 | 48.66% |
| TTD240816C00087500 | 2024-05-08 1:36PM EDT | 2024-08-16 | 9.20 | 8.95 | 9.15 | -3.00 | -24.59% | 5 | 296 | 54.11% |
| TTD240920C00087500 | 2024-05-08 3:35PM EDT | 2024-09-20 | 10.25 | 10.00 | 10.20 | -1.60 | -13.50% | 7 | 166 | 51.62% |
| TTD241018C00087500 | 2024-05-08 12:05PM EDT | 2024-10-18 | 11.40 | 10.80 | 11.00 | -2.40 | -17.39% | 9 | 66 | 50.49% |
| TTD241220C00087500 | 2024-05-06 1:54PM EDT | 2024-12-20 | 16.65 | 13.50 | 13.70 | 0.00 | - | 1 | 7 | 52.98% |
| TTD250117C00087500 | 2024-05-08 3:50PM EDT | 2025-01-17 | 14.40 | 14.10 | 14.40 | -2.18 | -13.15% | 50 | 175 | 52.28% |
| TTD250620C00087500 | 2024-05-03 3:51PM EDT | 2025-06-20 | 21.00 | 17.00 | 19.30 | 0.00 | - | 1 | 63 | 52.24% |
| TTD260116C00087500 | 2024-05-08 3:17PM EDT | 2026-01-16 | 24.20 | 21.50 | 26.50 | -0.80 | -3.20% | 10 | 6 | 56.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00087500 | 2024-05-08 3:56PM EDT | 2024-05-17 | 5.79 | 5.70 | 5.85 | +2.39 | +70.29% | 58 | 726 | 92.09% |
| TTD240621P00087500 | 2024-05-08 3:56PM EDT | 2024-06-21 | 6.62 | 6.55 | 6.75 | +1.72 | +35.10% | 91 | 1,063 | 49.83% |
| TTD240719P00087500 | 2024-05-08 3:38PM EDT | 2024-07-19 | 7.05 | 7.20 | 7.40 | +1.60 | +29.36% | 58 | 236 | 43.23% |
| TTD240816P00087500 | 2024-05-08 3:32PM EDT | 2024-08-16 | 8.95 | 9.15 | 9.30 | +1.45 | +19.33% | 130 | 150 | 47.27% |
| TTD240920P00087500 | 2024-05-08 3:46PM EDT | 2024-09-20 | 9.70 | 9.80 | 10.00 | +1.45 | +17.58% | 57 | 407 | 44.04% |
| TTD241018P00087500 | 2024-05-08 11:44AM EDT | 2024-10-18 | 9.95 | 9.85 | 10.55 | -0.70 | -6.57% | 3 | 343 | 42.49% |
| TTD241220P00087500 | 2024-05-03 1:32PM EDT | 2024-12-20 | 11.75 | 12.20 | 12.55 | 0.00 | - | 25 | 205 | 43.53% |
| TTD250117P00087500 | 2024-05-08 3:58PM EDT | 2025-01-17 | 12.82 | 12.60 | 12.95 | +1.62 | +14.46% | 21 | 119 | 42.47% |
| TTD250620P00087500 | 2024-04-30 12:02PM EDT | 2025-06-20 | 16.95 | 13.55 | 16.45 | 0.00 | - | - | 7 | 43.29% |
© 2024 Yahoo. All rights reserved.