Singapore markets close in 32 minutes
Straits Times Index
3,307.37 -14.71 (-0.44%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,176.34 -190.61 (-1.04%) FTSE 100
8,232.02 +3.54 (+0.04%) Bitcoin USD
67,321.44 -2,142.55 (-3.08%) CMC Crypto 200
1,398.49 -43.15 (-2.99%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614C00095000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 6.25% |
| TTD240621C00095000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| TTD240628C00095000 | 2024-06-10 2:51PM EDT | 2024-06-28 | 1.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| TTD240705C00095000 | 2024-06-10 1:09PM EDT | 2024-07-05 | 2.48 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TTD240712C00095000 | 2024-06-10 1:07PM EDT | 2024-07-12 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD240719C00095000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| TTD240726C00095000 | 2024-06-10 3:49PM EDT | 2024-07-26 | 3.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TTD240816C00095000 | 2024-06-10 3:42PM EDT | 2024-08-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| TTD240920C00095000 | 2024-06-10 1:54PM EDT | 2024-09-20 | 7.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TTD241018C00095000 | 2024-06-10 12:46PM EDT | 2024-10-18 | 9.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TTD241220C00095000 | 2024-06-10 3:55PM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TTD250117C00095000 | 2024-06-10 10:32AM EDT | 2025-01-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TTD250321C00095000 | 2024-06-04 2:08PM EDT | 2025-03-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTD250620C00095000 | 2024-06-07 3:26PM EDT | 2025-06-20 | 19.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTD260116C00095000 | 2024-06-10 10:03AM EDT | 2026-01-16 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614P00095000 | 2024-06-10 1:24PM EDT | 2024-06-14 | 2.51 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| TTD240621P00095000 | 2024-06-10 1:10PM EDT | 2024-06-21 | 3.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TTD240628P00095000 | 2024-06-10 9:44AM EDT | 2024-06-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240705P00095000 | 2024-06-10 12:20PM EDT | 2024-07-05 | 3.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTD240719P00095000 | 2024-06-10 3:51PM EDT | 2024-07-19 | 4.84 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TTD240816P00095000 | 2024-06-10 12:35PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD240920P00095000 | 2024-06-10 11:38AM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241018P00095000 | 2024-06-10 3:59PM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TTD241220P00095000 | 2024-06-07 10:04AM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117P00095000 | 2024-06-07 3:08PM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250321P00095000 | 2024-05-15 3:12PM EDT | 2025-03-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 21.80 | 14.50 | 15.50 | 0.00 | - | 5 | 5 | 37.93% |
| TTD260116P00095000 | 2024-06-07 10:19AM EDT | 2026-01-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.