Singapore markets open in 55 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
69,530.84 -97.52 (-0.14%) CMC Crypto 200
1,440.63 -6.04 (-0.42%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00082500 | 2024-06-10 3:47PM EDT | 2024-06-21 | 10.89 | 10.05 | 10.75 | -3.11 | -22.21% | 33 | 1,472 | 59.77% |
| TTD240719C00082500 | 2024-05-30 3:53PM EDT | 2024-07-19 | 12.75 | 11.05 | 11.55 | 0.00 | - | 2 | 358 | 42.87% |
| TTD240816C00082500 | 2024-06-06 3:12PM EDT | 2024-08-16 | 17.65 | 13.20 | 14.15 | 0.00 | - | 1 | 111 | 50.50% |
| TTD240920C00082500 | 2024-06-06 9:36AM EDT | 2024-09-20 | 14.49 | 14.65 | 15.10 | -4.96 | -25.50% | 2 | 116 | 49.70% |
| TTD241018C00082500 | 2024-06-04 9:51AM EDT | 2024-10-18 | 16.97 | 15.40 | 15.85 | 0.00 | - | 1 | 154 | 47.99% |
| TTD241220C00082500 | 2024-06-04 10:39AM EDT | 2024-12-20 | 19.37 | 18.45 | 18.70 | 0.00 | - | 1 | 8 | 50.99% |
| TTD250117C00082500 | 2024-05-20 3:09PM EDT | 2025-01-17 | 23.50 | 18.70 | 19.50 | 0.00 | - | 1 | 150 | 51.28% |
| TTD250321C00082500 | 2024-06-06 12:10PM EDT | 2025-03-21 | 25.25 | 21.30 | 22.65 | 0.00 | - | - | 1 | 53.77% |
| TTD250620C00082500 | 2024-05-09 11:21AM EDT | 2025-06-20 | 21.80 | 23.50 | 26.75 | 0.00 | - | 1 | 73 | 56.24% |
| TTD260116C00082500 | 2024-05-16 12:52PM EDT | 2026-01-16 | 31.20 | 29.15 | 29.65 | 0.00 | - | 10 | 118 | 55.39% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00082500 | 2024-06-10 9:50AM EDT | 2024-06-21 | 0.16 | 0.04 | 0.13 | +0.09 | +128.57% | 10 | 2,576 | 40.72% |
| TTD240719P00082500 | 2024-06-07 1:27PM EDT | 2024-07-19 | 0.99 | 0.72 | 0.75 | +0.54 | +120.00% | 2 | 798 | 34.11% |
| TTD240816P00082500 | 2024-06-10 1:49PM EDT | 2024-08-16 | 2.68 | 2.74 | 2.96 | +0.38 | +16.52% | 8 | 575 | 46.07% |
| TTD240920P00082500 | 2024-06-10 1:45PM EDT | 2024-09-20 | 3.33 | 3.40 | 3.50 | +0.62 | +22.88% | 6 | 268 | 40.78% |
| TTD241018P00082500 | 2024-06-06 12:00PM EDT | 2024-10-18 | 3.15 | 3.90 | 4.05 | 0.00 | - | 500 | 594 | 39.17% |
| TTD241220P00082500 | 2024-06-05 12:24PM EDT | 2024-12-20 | 5.25 | 5.60 | 6.70 | 0.00 | - | 15 | 121 | 43.70% |
| TTD250117P00082500 | 2024-06-10 12:47PM EDT | 2025-01-17 | 6.50 | 6.45 | 6.60 | +0.62 | +10.54% | 136 | 163 | 40.44% |
| TTD250321P00082500 | 2024-06-06 11:04AM EDT | 2025-03-21 | 8.07 | 7.15 | 9.50 | +0.92 | +12.87% | 1 | 3 | 45.78% |
| TTD250620P00082500 | 2024-06-06 10:05AM EDT | 2025-06-20 | 8.98 | 8.80 | 12.00 | 0.00 | - | 1 | 189 | 47.35% |
| TTD260116P00082500 | 2024-05-21 10:51AM EDT | 2026-01-16 | 12.80 | 12.95 | 15.10 | 0.00 | - | 1 | 73 | 45.36% |
© 2024 Yahoo. All rights reserved.