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
67,797.84 -600.34 (-0.88%) CMC Crypto 200
1,462.67 -22.02 (-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:55.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00055000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 32.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00055000 | 2024-05-20 3:35PM EDT | 2024-06-21 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 896 | 0.00% |
| TTD240719C00055000 | 2024-05-09 9:49AM EDT | 2024-07-19 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TTD240816C00055000 | 2024-05-07 11:20AM EDT | 2024-08-16 | 38.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240920C00055000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 2024-12-20 | 34.25 | 34.95 | 35.65 | 0.00 | - | - | 3 | 0.00% |
| TTD250117C00055000 | 2024-05-21 12:30PM EDT | 2025-01-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 0.00% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 2026-01-16 | 41.98 | 42.40 | 43.65 | 0.00 | - | 1 | 66 | 44.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00055000 | 2024-05-09 9:32AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TTD240614P00055000 | 2024-05-24 2:22PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| TTD240621P00055000 | 2024-05-28 11:39AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5,206 | 50.00% |
| TTD240719P00055000 | 2024-05-20 10:29AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 571 | 25.00% |
| TTD240816P00055000 | 2024-05-20 12:09PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| TTD240920P00055000 | 2024-05-23 2:52PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 985 | 25.00% |
| TTD241018P00055000 | 2024-05-28 1:42PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 25.00% |
| TTD241220P00055000 | 2024-05-22 2:21PM EDT | 2024-12-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| TTD250117P00055000 | 2024-05-20 3:22PM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2,241 | 12.50% |
| TTD250321P00055000 | 2024-05-22 2:21PM EDT | 2025-03-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TTD250620P00055000 | 2024-05-09 3:27PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| TTD260116P00055000 | 2024-05-21 10:26AM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 901 | 12.50% |
© 2024 Yahoo. All rights reserved.