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
57,719.60 +501.66 (+0.88%) CMC Crypto 200
1,267.05 -3.70 (-0.29%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00075000 | 2024-05-01 2:39PM EDT | 2024-05-03 | 11.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTD240510C00075000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 8.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240517C00075000 | 2024-04-26 10:18AM EDT | 2024-05-17 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240531C00075000 | 2024-04-19 2:08PM EDT | 2024-05-31 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00075000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 13.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD240719C00075000 | 2024-05-01 2:43PM EDT | 2024-07-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00075000 | 2024-05-01 9:47AM EDT | 2024-08-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00075000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD241018C00075000 | 2024-04-17 11:52AM EDT | 2024-10-18 | 15.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD241220C00075000 | 2024-04-23 1:04PM EDT | 2024-12-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00075000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00075000 | 2024-05-01 12:06PM EDT | 2026-01-16 | 28.95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00075000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD240510P00075000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TTD240517P00075000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TTD240524P00075000 | 2024-05-01 10:39AM EDT | 2024-05-24 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240531P00075000 | 2024-04-29 9:45AM EDT | 2024-05-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240607P00075000 | 2024-04-30 10:40AM EDT | 2024-06-07 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240621P00075000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| TTD240719P00075000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 2.96 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| TTD240816P00075000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TTD240920P00075000 | 2024-05-01 10:50AM EDT | 2024-09-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTD241018P00075000 | 2024-04-30 2:39PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD241220P00075000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 8.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTD250117P00075000 | 2024-04-29 9:56AM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTD250620P00075000 | 2024-04-30 3:42PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TTD260116P00075000 | 2024-05-01 2:20PM EDT | 2026-01-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.