Singapore markets close in 2 hours 32 minutes
Straits Times Index
3,309.78 -12.30 (-0.37%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,227.76 -139.19 (-0.76%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,608.53 -1,972.53 (-2.83%) CMC Crypto 200
1,407.53 -34.11 (-2.37%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614C00090000 | 2024-06-10 3:49PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TTD240621C00090000 | 2024-06-10 2:46PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TTD240628C00090000 | 2024-06-10 9:59AM EDT | 2024-06-28 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00090000 | 2024-06-07 11:32AM EDT | 2024-07-05 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240712C00090000 | 2024-06-07 3:01PM EDT | 2024-07-12 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719C00090000 | 2024-06-10 3:22PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TTD240816C00090000 | 2024-06-10 2:44PM EDT | 2024-08-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTD240920C00090000 | 2024-06-10 3:47PM EDT | 2024-09-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TTD241018C00090000 | 2024-06-07 3:13PM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00090000 | 2024-06-10 3:55PM EDT | 2024-12-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD250117C00090000 | 2024-06-10 10:32AM EDT | 2025-01-17 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250321C00090000 | 2024-06-06 1:45PM EDT | 2025-03-21 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250620C00090000 | 2024-06-10 9:58AM EDT | 2025-06-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00090000 | 2024-06-10 2:19PM EDT | 2026-01-16 | 25.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614P00090000 | 2024-06-10 3:54PM EDT | 2024-06-14 | 0.41 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| TTD240621P00090000 | 2024-06-10 3:53PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| TTD240628P00090000 | 2024-06-10 3:49PM EDT | 2024-06-28 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TTD240705P00090000 | 2024-06-10 12:20PM EDT | 2024-07-05 | 1.59 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| TTD240712P00090000 | 2024-06-10 2:29PM EDT | 2024-07-12 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TTD240719P00090000 | 2024-06-10 3:51PM EDT | 2024-07-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| TTD240816P00090000 | 2024-06-10 3:22PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| TTD240920P00090000 | 2024-06-10 2:02PM EDT | 2024-09-20 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTD241018P00090000 | 2024-06-10 2:32PM EDT | 2024-10-18 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TTD241220P00090000 | 2024-06-05 3:49PM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| TTD250117P00090000 | 2024-06-06 11:09AM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TTD250321P00090000 | 2024-05-30 12:49PM EDT | 2025-03-21 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTD250620P00090000 | 2024-06-05 1:46PM EDT | 2025-06-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TTD260116P00090000 | 2024-06-04 3:04PM EDT | 2026-01-16 | 16.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.