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
57,769.32 +251.41 (+0.44%) CMC Crypto 200
1,246.39 -24.35 (-1.92%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00065000 | 2024-04-29 10:42AM EDT | 2024-05-10 | 20.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240517C00065000 | 2024-04-22 11:01AM EDT | 2024-05-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 2024-05-24 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 2024-05-31 | 20.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240621C00065000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 22.18 | 0.00 | 0.00 | 0.00 | - | 14 | 915 | 0.00% |
| TTD240719C00065000 | 2024-04-22 10:30AM EDT | 2024-07-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240816C00065000 | 2024-03-01 10:52AM EDT | 2024-08-16 | 23.70 | 24.90 | 26.90 | 0.00 | - | 1 | 1 | 82.90% |
| TTD240920C00065000 | 2024-04-22 2:43PM EDT | 2024-09-20 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 20.63 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| TTD250117C00065000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 28.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00065000 | 2024-05-01 2:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 50.00% |
| TTD240510P00065000 | 2024-05-01 9:33AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TTD240517P00065000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| TTD240524P00065000 | 2024-04-30 12:27PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240531P00065000 | 2024-05-01 10:05AM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240621P00065000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 61 | 3,602 | 12.50% |
| TTD240719P00065000 | 2024-04-29 9:50AM EDT | 2024-07-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240816P00065000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240920P00065000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD241018P00065000 | 2024-05-01 12:43PM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| TTD241220P00065000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TTD250117P00065000 | 2024-05-01 1:52PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 4,068 | 6.25% |
| TTD250620P00065000 | 2024-04-29 12:38PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 6.25% |
| TTD260116P00065000 | 2024-04-30 3:20PM EDT | 2026-01-16 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 6.25% |
© 2024 Yahoo. All rights reserved.