The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00092500 | 2024-05-07 12:45PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TTD240621C00092500 | 2024-05-07 2:29PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TTD240719C00092500 | 2024-05-07 2:50PM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 1.56% |
| TTD240816C00092500 | 2024-05-07 3:33PM EDT | 2024-08-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 1.56% |
| TTD240920C00092500 | 2024-05-07 2:25PM EDT | 2024-09-20 | 10.37 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 1.56% |
| TTD241018C00092500 | 2024-05-06 11:04AM EDT | 2024-10-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD241220C00092500 | 2024-05-06 1:42PM EDT | 2024-12-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TTD250117C00092500 | 2024-05-07 2:22PM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| TTD250620C00092500 | 2024-04-30 12:01PM EDT | 2025-06-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTD260116C00092500 | 2024-05-06 2:57PM EDT | 2026-01-16 | 25.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00092500 | 2024-05-07 12:44PM EDT | 2024-05-17 | 5.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTD240621P00092500 | 2024-05-07 3:55PM EDT | 2024-06-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TTD240719P00092500 | 2024-05-07 3:55PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TTD240816P00092500 | 2024-05-07 1:58PM EDT | 2024-08-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TTD240920P00092500 | 2024-05-06 12:40PM EDT | 2024-09-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD241018P00092500 | 2024-05-06 3:44PM EDT | 2024-10-18 | 11.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD241220P00092500 | 2024-05-07 3:43PM EDT | 2024-12-20 | 13.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TTD250117P00092500 | 2024-05-03 11:49AM EDT | 2025-01-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTD250620P00092500 | 2024-05-06 12:02PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.