NasdaqGM - Delayed Quote USD

The Trade Desk, Inc. (TTD)

77.30 -3.51 (-4.34%)
At close: April 19 at 4:00 PM EDT
77.29 -0.01 (-0.01%)
After hours: April 19 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TTD240426C00055000 4/9/2024 5:28 PM 55 32.21 21.95 23.55 0.00 0.00% - 0 165.43%
TTD240426C00060000 4/19/2024 5:41 PM 60 17.83 16.15 18.55 -8.57 -32.46% 1 1 86.33%
TTD240426C00065000 4/18/2024 2:33 PM 65 16.38 11.40 13.60 0.00 0.00% 30 30 80.08%
TTD240426C00069000 4/4/2024 2:36 PM 69 18.65 8.25 8.70 0.00 0.00% 135 135 55.66%
TTD240426C00070000 4/18/2024 5:34 PM 70 10.92 7.25 7.85 0.00 0.00% 1 21 54.79%
TTD240426C00072000 4/15/2024 7:17 PM 72 9.15 5.65 5.95 0.00 0.00% 1 2 53.61%
TTD240426C00074000 4/8/2024 1:40 PM 74 11.90 4.05 4.25 0.00 0.00% 1 2 50.29%
TTD240426C00075000 4/19/2024 7:27 PM 75 3.53 3.35 3.50 -2.50 -41.46% 81 3 51.32%
TTD240426C00076000 4/19/2024 7:16 PM 76 2.71 2.74 2.83 -3.39 -55.57% 186 18 50.00%
TTD240426C00077000 4/19/2024 7:39 PM 77 2.22 2.17 2.23 -2.75 -55.33% 480 109 48.73%
TTD240426C00078000 4/19/2024 7:46 PM 78 1.77 1.68 1.77 -2.13 -54.62% 256 71 48.98%
TTD240426C00079000 4/19/2024 7:53 PM 79 1.21 1.28 1.37 -1.84 -60.33% 134 84 48.93%
TTD240426C00080000 4/19/2024 7:58 PM 80 1.03 0.96 1.03 -1.44 -58.30% 95 135 48.58%
TTD240426C00081000 4/19/2024 7:58 PM 81 0.73 0.70 0.78 -1.40 -65.73% 356 179 48.98%
TTD240426C00082000 4/19/2024 7:53 PM 82 0.51 0.49 0.57 -1.18 -69.82% 714 312 48.93%
TTD240426C00083000 4/19/2024 7:34 PM 83 0.42 0.37 0.42 -0.85 -66.93% 137 497 49.32%
TTD240426C00084000 4/19/2024 7:52 PM 84 0.25 0.26 0.33 -0.70 -73.68% 128 275 50.78%
TTD240426C00085000 4/19/2024 7:36 PM 85 0.19 0.18 0.22 -0.48 -71.64% 171 440 50.00%
TTD240426C00086000 4/19/2024 7:17 PM 86 0.15 0.11 0.17 -0.33 -68.75% 481 241 51.37%
TTD240426C00087000 4/19/2024 7:42 PM 87 0.08 0.04 0.12 -0.34 -80.95% 14 407 51.56%
TTD240426C00088000 4/19/2024 7:57 PM 88 0.07 0.06 0.07 -0.23 -76.67% 405 4,460 50.39%
TTD240426C00089000 4/19/2024 4:49 PM 89 0.06 0.02 0.12 -0.12 -66.67% 22 415 53.91%
TTD240426C00090000 4/19/2024 7:39 PM 90 0.04 0.01 0.05 -0.10 -71.43% 24 475 50.39%
TTD240426C00091000 4/19/2024 3:56 PM 91 0.05 0.01 0.07 -0.07 -58.33% 4 150 55.86%
TTD240426C00092000 4/19/2024 3:18 PM 92 0.04 0.01 0.07 -0.05 -55.56% 5 154 58.98%
TTD240426C00093000 4/19/2024 3:56 PM 93 0.03 0.01 0.03 -0.01 -25.00% 3 522 56.25%
TTD240426C00094000 4/18/2024 7:49 PM 94 0.04 0.01 0.07 -0.02 -33.33% 1 1,330 64.84%
TTD240426C00095000 4/19/2024 7:08 PM 95 0.01 0.00 0.17 -0.04 -80.00% 17 276 75.98%
TTD240426C00096000 4/18/2024 5:56 PM 96 0.04 0.00 0.18 0.00 0.00% 1 29 79.88%
TTD240426C00097000 4/17/2024 5:42 PM 97 0.04 0.00 0.16 0.00 0.00% 2 25 81.45%
TTD240426C00098000 4/16/2024 5:07 PM 98 0.05 0.00 0.18 0.00 0.00% 4 6 85.94%
TTD240426C00099000 4/15/2024 3:22 PM 99 0.09 0.00 0.16 0.00 0.00% 10 14 87.50%
TTD240426C00100000 4/19/2024 7:24 PM 100 0.01 0.00 0.02 -0.01 -50.00% 100 77 70.31%
TTD240426C00105000 4/5/2024 2:18 PM 105 0.06 0.00 0.16 0.00 0.00% 5 6 104.30%
TTD240426C00110000 3/28/2024 7:57 PM 110 0.08 0.00 0.18 0.00 0.00% 5 5 119.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TTD240426P00060000 4/15/2024 7:55 PM 60 0.06 0.00 0.10 0.00 0.00% 1 1 86.33%
TTD240426P00065000 4/19/2024 3:40 PM 65 0.03 0.01 0.09 -0.02 -40.00% 10 19 62.11%
TTD240426P00069000 4/19/2024 7:13 PM 69 0.13 0.13 0.16 0.04 44.44% 8 27 53.32%
TTD240426P00070000 4/19/2024 7:16 PM 70 0.20 0.19 0.22 0.09 81.82% 29 46 52.05%
TTD240426P00071000 4/19/2024 7:16 PM 71 0.28 0.28 0.31 0.15 115.38% 127 32 51.17%
TTD240426P00072000 4/19/2024 7:34 PM 72 0.42 0.40 0.43 0.27 180.00% 45 37 50.20%
TTD240426P00073000 4/19/2024 7:57 PM 73 0.56 0.55 0.60 0.35 166.67% 31 45 50.10%
TTD240426P00074000 4/19/2024 7:59 PM 74 0.80 0.76 0.81 0.45 128.57% 204 26 49.12%
TTD240426P00075000 4/19/2024 7:47 PM 75 1.05 1.03 1.09 0.66 169.23% 347 139 48.44%
TTD240426P00076000 4/19/2024 7:55 PM 76 1.41 1.37 1.45 0.88 166.04% 402 802 48.05%
TTD240426P00077000 4/19/2024 7:58 PM 77 1.83 1.80 1.88 1.09 147.30% 367 414 47.56%
TTD240426P00078000 4/19/2024 7:58 PM 78 2.36 2.31 2.41 1.33 129.13% 1,938 302 47.61%
TTD240426P00079000 4/19/2024 7:56 PM 79 2.93 2.89 2.99 1.57 115.44% 195 592 46.97%
TTD240426P00080000 4/19/2024 7:58 PM 80 3.55 3.55 3.70 1.78 100.56% 172 1,039 47.80%
TTD240426P00081000 4/19/2024 7:58 PM 81 4.30 4.25 4.50 2.01 87.77% 172 653 49.56%
TTD240426P00082000 4/19/2024 7:31 PM 82 5.11 4.80 5.75 2.31 82.50% 307 297 63.53%
TTD240426P00083000 4/19/2024 7:35 PM 83 6.22 5.90 6.25 2.62 72.78% 46 264 54.10%
TTD240426P00084000 4/19/2024 7:13 PM 84 7.00 6.80 7.60 2.87 69.49% 77 201 57.81%
TTD240426P00085000 4/19/2024 7:45 PM 85 8.15 7.60 8.65 3.10 61.39% 87 278 60.06%
TTD240426P00086000 4/19/2024 7:52 PM 86 8.68 8.60 8.95 2.68 44.67% 83 226 56.35%
TTD240426P00087000 4/19/2024 7:34 PM 87 9.74 9.50 10.00 3.34 52.19% 38 165 63.57%
TTD240426P00088000 4/19/2024 7:26 PM 88 10.80 10.45 11.05 3.17 41.55% 9 18 70.80%
TTD240426P00089000 4/19/2024 1:48 PM 89 9.11 11.45 12.80 3.21 54.41% 1 17 79.10%
TTD240426P00090000 4/19/2024 6:19 PM 90 12.25 11.50 13.90 3.83 45.49% 1 26 114.94%
TTD240426P00092000 4/16/2024 6:14 PM 92 9.95 14.40 15.90 0.00 0.00% 1 2 93.46%
TTD240426P00095000 4/12/2024 6:12 PM 95 9.40 17.45 18.95 0.00 0.00% 4 0 108.50%

Related Tickers

SHOP Shopify Inc.
69.67
+0.23%
 
DDOG Datadog, Inc.
120.09
-3.94%
 
SNOW Snowflake Inc.
145.45
-1.99%
 
NOW ServiceNow, Inc.
713.91
-2.39%
 
CRM Salesforce, Inc.
270.37
-0.57%
 
ADSK Autodesk, Inc.
216.50
+2.79%
 
TEAM Atlassian Corporation
191.55
-1.06%
 
HUBS HubSpot, Inc.
631.24
-2.82%
 
UBER Uber Technologies, Inc.
69.20
-2.95%
 
DUOL Duolingo, Inc.
200.15
-2.39%