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
58,572.23 +798.73 (+1.38%) CMC Crypto 200
1,265.44 -5.30 (-0.42%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00110000 | 2024-04-01 10:08AM EDT | 2024-05-03 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 10 | 230.27% |
| TTD240510C00110000 | 2024-05-01 3:10PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| TTD240517C00110000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 311 | 25.00% |
| TTD240524C00110000 | 2024-04-26 10:12AM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| TTD240531C00110000 | 2024-04-23 12:41PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TTD240621C00110000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 52 | 1,025 | 12.50% |
| TTD240719C00110000 | 2024-05-01 11:33AM EDT | 2024-07-19 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 12.50% |
| TTD240816C00110000 | 2024-05-01 12:00PM EDT | 2024-08-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 547 | 12.50% |
| TTD240920C00110000 | 2024-05-01 11:10AM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 923 | 6.25% |
| TTD241018C00110000 | 2024-05-01 12:13PM EDT | 2024-10-18 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| TTD241220C00110000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 6.47 | 0.00 | 0.00 | 0.00 | - | 6 | 158 | 6.25% |
| TTD250117C00110000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 52 | 1,387 | 6.25% |
| TTD250620C00110000 | 2024-04-30 12:20PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| TTD260116C00110000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 20 | 940 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00110000 | 2024-04-08 1:07PM EDT | 2024-05-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 28 | 206 | 0.00% |
| TTD240621P00110000 | 2024-03-06 1:04PM EDT | 2024-06-21 | 28.30 | 24.65 | 25.10 | 0.00 | - | 9 | 19 | 45.85% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 2024-07-19 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 43.19% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 2024-08-16 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 31.67% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| TTD250117P00110000 | 2024-04-08 1:35PM EDT | 2025-01-17 | 28.04 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| TTD260116P00110000 | 2024-04-17 11:02AM EDT | 2026-01-16 | 35.37 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.