Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,847.42 -674.53 (-0.98%) CMC Crypto 200
1,462.66 -22.03 (-1.48%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00105000 | 2024-05-28 10:52AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 25.00% |
| TTD240607C00105000 | 2024-05-28 10:30AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240614C00105000 | 2024-05-28 10:52AM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 12.50% |
| TTD240621C00105000 | 2024-05-28 3:15PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TTD240628C00105000 | 2024-05-24 3:31PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 23 | 114 | 6.25% |
| TTD240705C00105000 | 2024-05-28 11:44AM EDT | 2024-07-05 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240719C00105000 | 2024-05-28 3:37PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TTD240816C00105000 | 2024-05-28 11:39AM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 629 | 6.25% |
| TTD240920C00105000 | 2024-05-28 2:33PM EDT | 2024-09-20 | 5.62 | 0.00 | 0.00 | 0.00 | - | 7 | 389 | 3.13% |
| TTD241018C00105000 | 2024-05-24 1:51PM EDT | 2024-10-18 | 6.47 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 3.13% |
| TTD241220C00105000 | 2024-05-28 11:07AM EDT | 2024-12-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 782 | 3.13% |
| TTD250117C00105000 | 2024-05-28 1:44PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 21 | 1,244 | 3.13% |
| TTD250321C00105000 | 2024-05-20 3:58PM EDT | 2025-03-21 | 14.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTD250620C00105000 | 2024-05-28 1:02PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 64 | 93 | 3.13% |
| TTD260116C00105000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00105000 | 2024-05-16 12:05PM EDT | 2024-06-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| TTD240719P00105000 | 2024-05-28 1:06PM EDT | 2024-07-19 | 10.78 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 0.00% |
| TTD240816P00105000 | 2024-05-28 11:39AM EDT | 2024-08-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| TTD240920P00105000 | 2024-05-28 3:19PM EDT | 2024-09-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TTD241018P00105000 | 2024-05-21 10:14AM EDT | 2024-10-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | 13 | 43 | 0.00% |
| TTD241220P00105000 | 2024-05-22 11:11AM EDT | 2024-12-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| TTD250117P00105000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 17.03 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 0.00% |
| TTD250321P00105000 | 2024-05-28 3:41PM EDT | 2025-03-21 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTD250620P00105000 | 2024-05-21 1:51PM EDT | 2025-06-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 200 | 206 | 0.00% |
| TTD260116P00105000 | 2024-05-20 10:53AM EDT | 2026-01-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.