Singapore markets open in 3 hours 42 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
69,659.32 -35.91 (-0.05%) CMC Crypto 200
1,443.70 -2.97 (-0.21%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614C00080000 | 2024-06-07 3:21PM EDT | 2024-06-14 | 14.95 | 10.90 | 14.75 | 0.00 | - | 260 | 263 | 77.54% |
| TTD240621C00080000 | 2024-06-10 10:14AM EDT | 2024-06-21 | 11.25 | 12.50 | 13.20 | -4.80 | -29.91% | 2 | 1,961 | 51.56% |
| TTD240628C00080000 | 2024-05-30 3:25PM EDT | 2024-06-28 | 14.20 | 12.60 | 13.45 | 0.00 | - | 1 | 1 | 58.79% |
| TTD240719C00080000 | 2024-06-10 10:54AM EDT | 2024-07-19 | 13.26 | 13.50 | 13.80 | -0.74 | -5.29% | 3 | 551 | 45.75% |
| TTD240816C00080000 | 2024-06-07 3:09PM EDT | 2024-08-16 | 17.46 | 15.05 | 15.75 | 0.00 | - | 4 | 473 | 50.11% |
| TTD240920C00080000 | 2024-06-10 3:10PM EDT | 2024-09-20 | 16.90 | 16.25 | 17.00 | -2.25 | -11.75% | 1 | 372 | 51.32% |
| TTD241018C00080000 | 2024-06-10 11:04AM EDT | 2024-10-18 | 17.40 | 17.00 | 18.10 | -2.60 | -13.00% | 1 | 175 | 51.64% |
| TTD241220C00080000 | 2024-06-07 2:33PM EDT | 2024-12-20 | 19.90 | 19.65 | 20.35 | -2.50 | -11.16% | 1 | 12 | 50.89% |
| TTD250117C00080000 | 2024-06-10 11:52AM EDT | 2025-01-17 | 21.00 | 20.70 | 21.60 | -1.55 | -6.87% | 1 | 2,200 | 52.27% |
| TTD250321C00080000 | 2024-06-10 1:41PM EDT | 2025-03-21 | 23.50 | 21.25 | 24.25 | -3.70 | -13.60% | 3 | 33 | 51.85% |
| TTD250620C00080000 | 2024-05-13 10:13AM EDT | 2025-06-20 | 23.00 | 23.50 | 27.35 | 0.00 | - | 1 | 8 | 53.41% |
| TTD260116C00080000 | 2024-06-10 9:54AM EDT | 2026-01-16 | 29.59 | 30.35 | 30.90 | -4.96 | -14.36% | 3 | 219 | 55.68% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614P00080000 | 2024-05-22 2:02PM EDT | 2024-06-14 | 0.15 | 0.01 | 0.04 | 0.00 | - | 2 | 9 | 56.25% |
| TTD240621P00080000 | 2024-06-10 2:42PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 2,424 | 41.21% |
| TTD240628P00080000 | 2024-06-03 2:06PM EDT | 2024-06-28 | 0.31 | 0.09 | 0.19 | 0.00 | - | 2 | 14 | 40.53% |
| TTD240705P00080000 | 2024-06-10 3:21PM EDT | 2024-07-05 | 0.17 | 0.16 | 0.22 | 0.00 | - | 5 | 5 | 35.74% |
| TTD240719P00080000 | 2024-06-10 10:24AM EDT | 2024-07-19 | 0.57 | 0.44 | 0.48 | +0.29 | +103.57% | 2 | 1,657 | 34.86% |
| TTD240816P00080000 | 2024-06-10 1:35PM EDT | 2024-08-16 | 2.19 | 2.11 | 2.34 | +0.55 | +33.54% | 148 | 939 | 46.56% |
| TTD240920P00080000 | 2024-06-10 12:00PM EDT | 2024-09-20 | 2.82 | 2.68 | 2.94 | +0.68 | +31.78% | 188 | 2,645 | 42.04% |
| TTD241018P00080000 | 2024-06-10 2:42PM EDT | 2024-10-18 | 3.20 | 3.20 | 3.30 | +0.61 | +23.55% | 18 | 233 | 39.44% |
| TTD241220P00080000 | 2024-06-05 12:24PM EDT | 2024-12-20 | 5.55 | 5.15 | 5.30 | +1.05 | +23.33% | 2 | 212 | 41.77% |
| TTD250117P00080000 | 2024-06-10 1:35PM EDT | 2025-01-17 | 5.56 | 5.55 | 5.75 | +0.58 | +11.65% | 117 | 2,166 | 40.95% |
| TTD250321P00080000 | 2024-06-10 2:19PM EDT | 2025-03-21 | 7.35 | 7.10 | 7.35 | +0.20 | +2.80% | 1 | 13 | 42.00% |
| TTD250620P00080000 | 2024-05-28 2:37PM EDT | 2025-06-20 | 8.75 | 7.85 | 9.15 | 0.00 | - | 1 | 51 | 42.21% |
| TTD260116P00080000 | 2024-06-07 3:57PM EDT | 2026-01-16 | 12.00 | 11.45 | 12.95 | 0.00 | - | 1 | 637 | 43.24% |
© 2024 Yahoo. All rights reserved.