Singapore markets close in 44 minutes
Straits Times Index
3,289.65 -3.04 (-0.09%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,190.94 +427.91 (+2.41%) FTSE 100
8,156.96 +35.72 (+0.44%) Bitcoin USD
57,763.39 +478.99 (+0.84%) CMC Crypto 200
1,263.24 -7.50 (-0.59%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00070000 | 2024-04-26 12:32PM EDT | 2024-05-03 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240510C00070000 | 2024-04-22 3:42PM EDT | 2024-05-10 | 10.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240517C00070000 | 2024-05-01 2:33PM EDT | 2024-05-17 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00070000 | 2024-04-23 3:45PM EDT | 2024-05-24 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00070000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 17.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240719C00070000 | 2024-05-01 2:33PM EDT | 2024-07-19 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00070000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00070000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241018C00070000 | 2024-04-17 9:55AM EDT | 2024-10-18 | 19.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00070000 | 2024-04-15 1:24PM EDT | 2024-12-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00070000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 24.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00070000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 33.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00070000 | 2024-04-30 10:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240510P00070000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTD240517P00070000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TTD240524P00070000 | 2024-05-01 12:35PM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240531P00070000 | 2024-05-01 12:10PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240607P00070000 | 2024-04-29 12:16PM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240621P00070000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TTD240719P00070000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240816P00070000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TTD240920P00070000 | 2024-04-29 3:20PM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TTD241018P00070000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241220P00070000 | 2024-05-01 12:10PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250117P00070000 | 2024-05-01 2:31PM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTD250620P00070000 | 2024-04-30 3:57PM EDT | 2025-06-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| TTD260116P00070000 | 2024-05-01 3:29PM EDT | 2026-01-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.