Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,776.48 +805.41 (+1.41%) CMC Crypto 200
1,249.10 -21.64 (-1.70%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00100000 | 2024-05-01 2:53PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TTD240510C00100000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 1.04 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| TTD240517C00100000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| TTD240524C00100000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TTD240531C00100000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240621C00100000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TTD240719C00100000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| TTD240816C00100000 | 2024-05-01 3:04PM EDT | 2024-08-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TTD240920C00100000 | 2024-04-30 3:57PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD241018C00100000 | 2024-05-01 2:35PM EDT | 2024-10-18 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241220C00100000 | 2024-05-01 3:09PM EDT | 2024-12-20 | 9.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD250117C00100000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 10.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TTD250620C00100000 | 2024-05-01 12:49PM EDT | 2025-06-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD260116C00100000 | 2024-04-23 3:15PM EDT | 2026-01-16 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00100000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240621P00100000 | 2024-03-26 10:46AM EDT | 2024-06-21 | 15.69 | 19.40 | 20.00 | 0.00 | - | 3 | 67 | 79.20% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240816P00100000 | 2024-04-11 12:32PM EDT | 2024-08-16 | 17.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240920P00100000 | 2024-04-18 12:06PM EDT | 2024-09-20 | 22.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241018P00100000 | 2024-04-26 12:22PM EDT | 2024-10-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220P00100000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250117P00100000 | 2024-04-03 11:35AM EDT | 2025-01-17 | 20.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 23.40 | 26.10 | 0.00 | - | - | 6 | 45.87% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 27.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.