Singapore markets open in 2 hours 39 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,465.33 -238.21 (-0.34%) CMC Crypto 200
1,441.06 -5.61 (-0.39%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614C00115000 | 2024-06-10 11:31AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.50 | -0.15 | -93.75% | 3 | 2 | 109.57% |
| TTD240621C00115000 | 2024-06-07 3:53PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 886 | 48.44% |
| TTD240628C00115000 | 2024-06-03 11:18AM EDT | 2024-06-28 | 0.06 | 0.02 | 0.09 | 0.00 | - | 24 | 24 | 47.07% |
| TTD240712C00115000 | 2024-06-07 2:53PM EDT | 2024-07-12 | 0.17 | 0.04 | 0.17 | 0.00 | - | 3 | 3 | 39.65% |
| TTD240719C00115000 | 2024-06-10 1:57PM EDT | 2024-07-19 | 0.16 | 0.09 | 0.21 | -0.09 | -36.00% | 5 | 552 | 37.45% |
| TTD240816C00115000 | 2024-06-10 11:02AM EDT | 2024-08-16 | 1.46 | 1.37 | 1.53 | -0.41 | -21.93% | 13 | 422 | 46.97% |
| TTD240920C00115000 | 2024-06-10 11:01AM EDT | 2024-09-20 | 2.25 | 2.16 | 2.30 | -0.50 | -18.18% | 24 | 5,995 | 43.96% |
| TTD241018C00115000 | 2024-06-10 2:18PM EDT | 2024-10-18 | 2.80 | 2.68 | 2.95 | -1.45 | -34.12% | 12 | 136 | 42.88% |
| TTD241220C00115000 | 2024-06-06 11:33AM EDT | 2024-12-20 | 7.20 | 5.35 | 5.50 | 0.00 | - | 3 | 613 | 46.46% |
| TTD250117C00115000 | 2024-06-10 2:15PM EDT | 2025-01-17 | 5.96 | 5.95 | 6.10 | -1.61 | -21.27% | 91 | 1,483 | 45.73% |
| TTD250321C00115000 | 2024-06-10 9:38AM EDT | 2025-03-21 | 8.00 | 8.05 | 8.25 | -2.20 | -21.57% | 1 | 26 | 47.40% |
| TTD250620C00115000 | 2024-06-04 10:11AM EDT | 2025-06-20 | 11.35 | 10.50 | 11.05 | 0.00 | - | 7 | 69 | 48.96% |
| TTD260116C00115000 | 2024-06-06 12:59PM EDT | 2026-01-16 | 18.80 | 15.95 | 17.00 | 0.00 | - | 205 | 371 | 50.87% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00115000 | 2024-05-31 1:56PM EDT | 2024-06-21 | 22.90 | 22.00 | 22.60 | 0.00 | - | 8 | 0 | 70.70% |
| TTD240719P00115000 | 2024-06-10 10:12AM EDT | 2024-07-19 | 24.00 | 22.05 | 22.30 | -5.15 | -17.67% | 5 | 3 | 0.00% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 35.75 | 21.60 | 22.75 | 0.00 | - | - | 18 | 23.66% |
| TTD241220P00115000 | 2024-05-20 3:15PM EDT | 2024-12-20 | 22.40 | 24.50 | 25.35 | 0.00 | - | 3 | 13 | 35.51% |
| TTD250117P00115000 | 2024-05-21 3:15PM EDT | 2025-01-17 | 23.70 | 25.35 | 26.30 | 0.00 | - | 1 | 60 | 37.27% |
| TTD250620P00115000 | 2024-05-22 10:30AM EDT | 2025-06-20 | 26.75 | 27.95 | 29.30 | 0.00 | - | - | 7 | 37.63% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 34.07 | 28.65 | 30.75 | 0.00 | - | 3 | 101 | 33.43% |
© 2024 Yahoo. All rights reserved.