Singapore markets open in 1 hour 23 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) 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
57,957.50 -2,639.10 (-4.36%) CMC Crypto 200
1,272.77 -66.29 (-4.95%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00115000 | 2024-04-30 3:34PM EDT | 2024-05-10 | 0.09 | 0.04 | 0.15 | -0.02 | -18.18% | 1 | 153 | 86.13% |
| TTD240517C00115000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 0.21 | 0.07 | 0.27 | +0.06 | +40.00% | 19 | 779 | 72.46% |
| TTD240524C00115000 | 2024-04-22 9:48AM EDT | 2024-05-24 | 0.16 | 0.13 | 0.41 | 0.00 | - | 5 | 7 | 66.21% |
| TTD240531C00115000 | 2024-04-29 9:36AM EDT | 2024-05-31 | 0.32 | 0.16 | 0.42 | 0.00 | - | 12 | 23 | 59.08% |
| TTD240607C00115000 | 2024-04-26 11:57AM EDT | 2024-06-07 | 0.50 | 0.38 | 0.52 | 0.00 | - | 2 | 2 | 58.25% |
| TTD240621C00115000 | 2024-05-01 12:12PM EDT | 2024-06-21 | 0.53 | 0.30 | 0.54 | -0.13 | -19.70% | 48 | 642 | 51.81% |
| TTD240719C00115000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 1.02 | 0.89 | 1.19 | +0.17 | +20.00% | 2 | 436 | 50.85% |
| TTD240816C00115000 | 2024-04-30 2:50PM EDT | 2024-08-16 | 2.09 | 2.14 | 2.36 | 0.00 | - | 19 | 189 | 53.20% |
| TTD240920C00115000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 3.31 | 3.00 | 3.15 | +0.68 | +25.86% | 12 | 4,616 | 51.64% |
| TTD241018C00115000 | 2024-04-29 3:41PM EDT | 2024-10-18 | 3.17 | 3.40 | 3.60 | 0.00 | - | 2 | 99 | 50.15% |
| TTD241220C00115000 | 2024-04-26 11:52AM EDT | 2024-12-20 | 5.55 | 5.00 | 5.55 | 0.00 | - | 20 | 147 | 50.28% |
| TTD250117C00115000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 6.32 | 5.90 | 6.15 | +2.35 | +59.19% | 2 | 1,393 | 50.48% |
| TTD250620C00115000 | 2024-04-26 2:23PM EDT | 2025-06-20 | 9.70 | 7.50 | 11.65 | -0.25 | -2.51% | 4 | 62 | 50.54% |
| TTD260116C00115000 | 2024-04-09 2:14PM EDT | 2026-01-16 | 15.50 | 13.40 | 15.10 | 0.00 | - | 1 | 352 | 51.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 2024-05-17 | 28.75 | 28.70 | 30.25 | 0.00 | - | 1 | 0 | 94.92% |
| TTD240621P00115000 | 2024-02-29 1:39PM EDT | 2024-06-21 | 30.15 | 27.70 | 28.95 | 0.00 | - | 92 | 0 | 0.00% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 2024-07-19 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 50.83% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 35.75 | 31.00 | 32.00 | 0.00 | - | - | 18 | 43.31% |
| TTD241220P00115000 | 2024-04-18 1:33PM EDT | 2024-12-20 | 36.05 | 30.00 | 33.50 | 0.00 | - | - | 13 | 44.34% |
| TTD250117P00115000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 35.80 | 32.35 | 33.25 | 0.00 | - | 10 | 60 | 40.81% |
| TTD260116P00115000 | 2024-03-22 12:54PM EDT | 2026-01-16 | 36.25 | 40.80 | 43.45 | 0.00 | - | 3 | 104 | 51.04% |
© 2024 Yahoo. All rights reserved.