Singapore markets close in 6 hours 51 minutes
Straits Times Index
3,303.49 +10.80 (+0.33%) Nikkei
38,165.00 -109.05 (-0.28%) Hang Seng
17,857.86 +94.83 (+0.53%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,280.98 -2,592.00 (-4.33%) CMC Crypto 200
1,257.10 -81.96 (-6.12%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00077000 | 2024-05-01 1:56PM EDT | 2024-05-03 | 8.33 | 6.45 | 10.15 | +1.18 | +16.50% | 2 | 157 | 201.47% |
| TTD240510C00077000 | 2024-04-29 12:23PM EDT | 2024-05-10 | 10.15 | 10.40 | 10.85 | 0.00 | - | 2 | 19 | 106.59% |
| TTD240517C00077000 | 2024-04-26 2:22PM EDT | 2024-05-17 | 10.80 | 10.65 | 11.10 | 0.00 | - | 16 | 55 | 84.40% |
| TTD240524C00077000 | 2024-04-24 9:46AM EDT | 2024-05-24 | 11.64 | 10.55 | 11.30 | 0.00 | - | 6 | 15 | 71.12% |
| TTD240531C00077000 | 2024-04-25 10:21AM EDT | 2024-05-31 | 9.50 | 10.65 | 12.00 | 0.00 | - | - | 1 | 67.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00077000 | 2024-05-01 2:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.25 | -0.03 | -50.00% | 25 | 201 | 87.89% |
| TTD240510P00077000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.09 | 2.01 | 2.20 | -0.38 | -15.38% | 14 | 89 | 103.96% |
| TTD240517P00077000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 1.91 | 2.16 | 2.31 | -0.70 | -26.82% | 25 | 573 | 80.32% |
| TTD240524P00077000 | 2024-05-01 2:42PM EDT | 2024-05-24 | 2.10 | 2.22 | 2.59 | -1.10 | -34.38% | 3 | 16 | 69.51% |
| TTD240531P00077000 | 2024-04-26 9:53AM EDT | 2024-05-31 | 2.85 | 2.43 | 3.20 | 0.00 | - | 10 | 14 | 66.09% |
© 2024 Yahoo. All rights reserved.