The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:89.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00089000 | 2024-05-10 3:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.60 | -98.36% | 365 | 1,119 | 19.53% |
| TTD240517C00089000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.85 | 0.77 | 0.85 | -0.76 | -47.20% | 230 | 461 | 30.13% |
| TTD240524C00089000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 1.41 | 1.38 | 1.52 | -0.73 | -34.11% | 9 | 169 | 32.08% |
| TTD240531C00089000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 1.86 | 1.83 | 1.98 | -0.79 | -29.81% | 9 | 61 | 32.02% |
| TTD240607C00089000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 2.41 | 2.22 | 2.48 | -0.59 | -19.67% | 2 | 21 | 33.08% |
| TTD240614C00089000 | 2024-05-10 11:32AM EDT | 2024-06-14 | 3.15 | 2.43 | 3.00 | -0.56 | -15.09% | 1 | 206 | 34.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00089000 | 2024-05-10 3:14PM EDT | 2024-05-10 | 1.89 | 1.14 | 2.11 | +0.91 | +92.86% | 89 | 739 | 54.88% |
| TTD240517P00089000 | 2024-05-10 2:28PM EDT | 2024-05-17 | 2.55 | 2.39 | 2.59 | +0.75 | +41.67% | 108 | 267 | 30.13% |
| TTD240524P00089000 | 2024-05-10 9:49AM EDT | 2024-05-24 | 3.31 | 2.97 | 3.15 | +0.64 | +23.97% | 1 | 15 | 30.45% |
| TTD240531P00089000 | 2024-05-09 10:01AM EDT | 2024-05-31 | 3.70 | 3.30 | 3.50 | -0.67 | -15.33% | 1 | 21 | 29.40% |
© 2024 Yahoo. All rights reserved.