Singapore markets open in 1 hour 32 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) 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
57,895.05 -2,650.23 (-4.38%) CMC Crypto 200
1,271.33 -67.74 (-5.06%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00077500 | 2024-04-30 1:10PM EDT | 2024-05-17 | 9.05 | 10.35 | 10.75 | 0.00 | - | 5 | 368 | 82.15% |
| TTD240621C00077500 | 2024-05-01 2:27PM EDT | 2024-06-21 | 12.00 | 11.50 | 11.95 | 0.00 | - | 2 | 1,042 | 57.86% |
| TTD240719C00077500 | 2024-04-23 11:43AM EDT | 2024-07-19 | 9.93 | 12.40 | 12.90 | 0.00 | - | 2 | 283 | 53.33% |
| TTD240816C00077500 | 2024-04-26 2:45PM EDT | 2024-08-16 | 14.50 | 14.55 | 14.90 | 0.00 | - | 1 | 35 | 58.50% |
| TTD240920C00077500 | 2024-04-23 11:22AM EDT | 2024-09-20 | 13.00 | 15.25 | 16.00 | 0.00 | - | 4 | 5 | 55.52% |
| TTD241018C00077500 | 2024-05-01 12:13PM EDT | 2024-10-18 | 16.07 | 15.90 | 16.60 | +1.19 | +8.00% | 1 | 35 | 53.74% |
| TTD241220C00077500 | 2024-04-23 2:38PM EDT | 2024-12-20 | 16.66 | 16.85 | 19.10 | 0.00 | - | 1 | 3 | 52.91% |
| TTD250117C00077500 | 2024-04-22 11:27AM EDT | 2025-01-17 | 20.22 | 19.25 | 19.80 | +6.20 | +44.22% | 1 | 13 | 55.92% |
| TTD250620C00077500 | 2024-04-15 2:54PM EDT | 2025-06-20 | 21.15 | 22.50 | 24.20 | 0.00 | - | - | 1 | 56.01% |
| TTD260116C00077500 | 2024-04-23 11:48AM EDT | 2026-01-16 | 26.05 | 27.60 | 31.00 | 0.00 | - | 1 | 29 | 60.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00077500 | 2024-05-01 3:51PM EDT | 2024-05-17 | 2.21 | 2.30 | 2.46 | -0.84 | -27.54% | 89 | 806 | 77.81% |
| TTD240621P00077500 | 2024-05-01 3:00PM EDT | 2024-06-21 | 2.80 | 3.15 | 3.50 | -1.35 | -32.53% | 40 | 1,504 | 53.39% |
| TTD240719P00077500 | 2024-05-01 1:37PM EDT | 2024-07-19 | 4.10 | 3.85 | 4.05 | -0.45 | -9.89% | 3 | 767 | 48.36% |
| TTD240816P00077500 | 2024-05-01 2:46PM EDT | 2024-08-16 | 5.20 | 5.45 | 5.65 | -0.90 | -14.75% | 2 | 1,314 | 50.87% |
| TTD240920P00077500 | 2024-05-01 1:57PM EDT | 2024-09-20 | 6.30 | 6.10 | 6.35 | -1.80 | -22.22% | 23 | 8 | 48.41% |
| TTD241018P00077500 | 2024-04-29 1:41PM EDT | 2024-10-18 | 6.73 | 6.50 | 7.10 | 0.00 | - | 1 | 45 | 47.86% |
| TTD241220P00077500 | 2024-04-24 3:15PM EDT | 2024-12-20 | 9.15 | 8.15 | 8.50 | 0.00 | - | 1 | 103 | 46.61% |
| TTD250117P00077500 | 2024-04-18 3:43PM EDT | 2025-01-17 | 8.25 | 8.65 | 9.05 | -2.40 | -22.54% | 1 | 136 | 46.15% |
| TTD250620P00077500 | 2024-04-29 1:39PM EDT | 2025-06-20 | 11.70 | 11.30 | 12.80 | 0.00 | - | 53 | 85 | 48.00% |
| TTD260116P00077500 | 2024-03-19 10:32AM EDT | 2026-01-16 | 16.65 | 14.75 | 16.65 | 0.00 | - | 1 | 1 | 48.71% |
© 2024 Yahoo. All rights reserved.