Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) 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
67,837.83 -209.04 (-0.31%) CMC Crypto 200
1,462.11 -22.58 (-1.52%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00075000 | 2024-05-17 1:39PM EDT | 2024-05-31 | 19.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240614C00075000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00075000 | 2024-05-28 2:32PM EDT | 2024-06-21 | 20.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240628C00075000 | 2024-05-14 3:51PM EDT | 2024-06-28 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240719C00075000 | 2024-05-24 2:00PM EDT | 2024-07-19 | 20.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TTD240816C00075000 | 2024-05-17 10:35AM EDT | 2024-08-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240920C00075000 | 2024-05-23 2:55PM EDT | 2024-09-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241018C00075000 | 2024-05-13 1:30PM EDT | 2024-10-18 | 18.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241220C00075000 | 2024-05-10 12:22PM EDT | 2024-12-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250117C00075000 | 2024-05-24 3:16PM EDT | 2025-01-17 | 26.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD250321C00075000 | 2024-05-20 10:40AM EDT | 2025-03-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250620C00075000 | 2024-05-28 11:18AM EDT | 2025-06-20 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00075000 | 2024-05-28 10:05AM EDT | 2026-01-16 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00075000 | 2024-05-14 10:29AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240607P00075000 | 2024-05-24 10:48AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240614P00075000 | 2024-05-17 2:20PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240621P00075000 | 2024-05-28 1:39PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TTD240628P00075000 | 2024-05-15 10:42AM EDT | 2024-06-28 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240719P00075000 | 2024-05-28 11:38AM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTD240816P00075000 | 2024-05-28 1:40PM EDT | 2024-08-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TTD240920P00075000 | 2024-05-23 2:05PM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD241018P00075000 | 2024-05-22 11:14AM EDT | 2024-10-18 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241220P00075000 | 2024-05-28 3:03PM EDT | 2024-12-20 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250117P00075000 | 2024-05-28 12:49PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TTD250321P00075000 | 2024-05-13 10:03AM EDT | 2025-03-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TTD250620P00075000 | 2024-05-17 1:38PM EDT | 2025-06-20 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD260116P00075000 | 2024-05-23 10:12AM EDT | 2026-01-16 | 9.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.