Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TTD (TTD)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TTD  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

82.13 
 TTD       CHANGE

1.14 
 HIGH 82.42   LOW 79.30   DIVIDEND DATE  
 OPEN 81.00   CLOSE 80.99   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,869,049   SPLIT DATE     DATE/TIME: 2024-04-16 
 OPTION VOLUME 16530   IMPLIED VOLATILITY 0.47   HISTORICAL VOL  0.44 
Data used in the screeners below are delayed from March 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TTD  87.05    TTD  May 17 '24  85.00  8.22  6.17  7.09%    0.55  1
 TTD  87.05    TTD  May 17 '24  87.50  7.03  7.03  8.07%    0.55  1
 TTD  87.05    TTD  Aug 16 '24  87.50  11.38  11.38  13.07%    0.52  4
 TTD  87.05    TTD  Jun 21 '24  85.00  9.50  7.45  8.56%    0.50  2
 TTD  87.05    TTD  Sep 20 '24  85.00  13.38  11.32  13.01%    0.50  5
 TTD  87.05    TTD  Sep 20 '24  87.50  12.18  12.18  13.99%    0.49  5
 TTD  87.05    TTD  Jun 21 '24  87.50  8.20  8.20  9.42%    0.49  2
 TTD  87.05    TTD  Dec 20 '24  85.00  16.40  14.35  16.48%    0.49  8
 TTD  87.05    TTD  Jul 19 '24  85.00  10.50  8.45  9.71%    0.48  3
 TTD  87.05    TTD  Jan 17 '25  85.00  17.12  15.07  17.32%    0.48  9
 TTD  87.05    TTD  Jun 20 '25  85.00  22.00  19.95  22.92%    0.48  14
 TTD  87.05    TTD  Oct 18 '24  85.00  13.95  11.90  13.67%    0.48  6
 TTD  87.05    TTD  Jan 17 '25  87.50  15.93  15.93  18.29%    0.48  9
 TTD  87.05    TTD  Jul 19 '24  87.50  9.25  9.25  10.63%    0.48  3
 TTD  87.05    TTD  Oct 18 '24  87.50  12.72  12.72  14.62%    0.47  6
 TTD  87.05    TTD  Aug 16 '24  85.00  11.43  9.38  10.77%    0.47  4
 TTD  87.05    TTD  Jun 20 '25  87.50  20.57  20.57  23.64%    0.47  14
 TTD  87.05    TTD  Jan 16 '26  87.50  25.90  25.90  29.75%    0.43  21
 TTD  87.05    TTD  Jan 16 '26  85.00  26.10  24.05  27.63%    0.41  21
 TTD  87.05    TTD  Apr 19 '24  86.00  3.77  2.73  3.13%    0.36  0
 TTD  87.05    TTD  Apr 19 '24  85.00  4.30  2.25  2.58%    0.36  0
 TTD  87.05    TTD  Apr 19 '24  87.50  2.99  2.99  3.43%    0.36  0
 TTD  87.05    TTD  Apr 19 '24  88.00  2.75  2.75  3.15%    0.36  0
 TTD  87.05    TTD  Apr 19 '24  87.00  3.20  3.15  3.62%    0.36  0
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.