Singapore markets open in 5 hours 58 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,359.61 +12.62 (+0.24%) Dow
38,862.04 +63.05 (+0.16%) Nasdaq
17,181.10 +47.98 (+0.28%) Bitcoin USD
69,840.83 +116.48 (+0.17%) CMC Crypto 200
1,448.77 +2.10 (+0.15%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:50.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00050000 | 2024-06-05 3:12PM EDT | 2024-06-21 | 47.20 | 42.50 | 43.10 | 0.00 | - | 1 | 154 | 167.19% |
| TTD240628C00050000 | 2024-06-10 9:41AM EDT | 2024-06-28 | 42.32 | 42.65 | 43.35 | -4.68 | -9.96% | 1 | 1 | 115.23% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 2024-07-19 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240920C00050000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 42.60 | 48.05 | 48.70 | 0.00 | - | 1 | 125 | 139.16% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 2024-10-18 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 0.00% |
| TTD250117C00050000 | 2024-06-06 2:08PM EDT | 2025-01-17 | 49.50 | 44.80 | 45.60 | 0.00 | - | 7 | 569 | 69.36% |
| TTD250620C00050000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 49.59 | 47.00 | 48.20 | 0.00 | - | 1 | 102 | 68.47% |
| TTD260116C00050000 | 2024-05-31 11:16AM EDT | 2026-01-16 | 49.50 | 49.60 | 50.30 | 0.00 | - | 1 | 71 | 65.09% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614P00050000 | 2024-05-31 2:28PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 280.08% |
| TTD240621P00050000 | 2024-05-16 10:55AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.14 | 0.00 | - | 20 | 2,152 | 149.61% |
| TTD240719P00050000 | 2024-05-14 12:14PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.21 | 0.00 | - | 66 | 4,575 | 87.11% |
| TTD240816P00050000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 0.23 | 0.01 | 0.10 | 0.00 | - | 1 | 33 | 60.94% |
| TTD240920P00050000 | 2024-06-07 1:31PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.14 | 0.00 | - | 7 | 566 | 53.52% |
| TTD241018P00050000 | 2024-05-08 12:04PM EDT | 2024-10-18 | 0.56 | 0.04 | 0.27 | 0.00 | - | 5 | 53 | 50.68% |
| TTD241220P00050000 | 2024-05-28 3:04PM EDT | 2024-12-20 | 0.22 | 0.21 | 0.73 | 0.00 | - | 2 | 43 | 50.49% |
| TTD250117P00050000 | 2024-06-10 2:42PM EDT | 2025-01-17 | 0.49 | 0.48 | 0.80 | -0.03 | -4.29% | 2 | 601 | 50.29% |
| TTD250321P00050000 | 2024-06-04 9:49AM EDT | 2025-03-21 | 1.21 | 0.90 | 1.99 | 0.00 | - | 1 | 3 | 53.91% |
| TTD250620P00050000 | 2024-05-22 1:53PM EDT | 2025-06-20 | 1.72 | 1.55 | 1.76 | 0.00 | - | 1 | 14 | 49.56% |
| TTD260116P00050000 | 2024-06-06 1:57PM EDT | 2026-01-16 | 2.90 | 3.05 | 3.30 | 0.00 | - | 1 | 91 | 48.35% |
© 2024 Yahoo. All rights reserved.