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
58,646.97 +871.54 (+1.51%) CMC Crypto 200
1,268.99 -1.75 (-0.14%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00060000 | 2024-04-09 2:24PM EDT | 2024-05-03 | 27.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240517C00060000 | 2024-04-18 10:19AM EDT | 2024-05-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TTD240621C00060000 | 2024-04-26 11:37AM EDT | 2024-06-21 | 25.82 | 0.00 | 0.00 | 0.00 | - | 5 | 483 | 0.00% |
| TTD240719C00060000 | 2024-04-19 11:16AM EDT | 2024-07-19 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| TTD240816C00060000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TTD240920C00060000 | 2024-02-23 1:18PM EDT | 2024-09-20 | 26.67 | 28.65 | 28.95 | 0.00 | - | 1 | 111 | 67.92% |
| TTD241018C00060000 | 2024-04-19 12:42PM EDT | 2024-10-18 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TTD241220C00060000 | 2024-04-05 1:25PM EDT | 2024-12-20 | 32.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTD250117C00060000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 31.47 | 0.00 | 0.00 | 0.00 | - | 2 | 659 | 0.00% |
| TTD260116C00060000 | 2024-04-22 1:57PM EDT | 2026-01-16 | 31.84 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00060000 | 2024-04-19 11:41AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| TTD240510P00060000 | 2024-05-01 2:53PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 50.00% |
| TTD240517P00060000 | 2024-04-29 10:30AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 191 | 50.00% |
| TTD240524P00060000 | 2024-04-23 2:05PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 25.00% |
| TTD240531P00060000 | 2024-04-23 3:40PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TTD240621P00060000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 977 | 25.00% |
| TTD240719P00060000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 12.50% |
| TTD240816P00060000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| TTD240920P00060000 | 2024-04-30 1:46PM EDT | 2024-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 11 | 1,193 | 12.50% |
| TTD241018P00060000 | 2024-04-29 3:44PM EDT | 2024-10-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 12.50% |
| TTD241220P00060000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 12.50% |
| TTD250117P00060000 | 2024-05-01 10:36AM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,039 | 12.50% |
| TTD250620P00060000 | 2024-04-22 11:05AM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 46 | 52 | 6.25% |
| TTD260116P00060000 | 2024-05-01 3:29PM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,901 | 6.25% |
© 2024 Yahoo. All rights reserved.