Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,034.12 +15.73 (+0.31%) Dow
38,017.92 +114.63 (+0.30%) Nasdaq
15,695.12 +89.64 (+0.57%) Bitcoin USD
58,387.95 +953.00 (+1.66%) CMC Crypto 200
1,260.43 -10.31 (-0.81%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00080000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 6.20 | 6.35 | 8.75 | 0.00 | - | 9 | 1,194 | 151.47% |
| TTD240510C00080000 | 2024-05-01 1:34PM EDT | 2024-05-10 | 8.25 | 9.50 | 10.25 | 0.00 | - | 16 | 232 | 122.22% |
| TTD240517C00080000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 9.20 | 9.85 | 11.25 | 0.00 | - | 21 | 537 | 102.12% |
| TTD240524C00080000 | 2024-05-01 1:42PM EDT | 2024-05-24 | 8.80 | 10.25 | 11.10 | 0.00 | - | 6 | 150 | 86.79% |
| TTD240531C00080000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.95 | 9.95 | 11.55 | 0.00 | - | 1 | 304 | 76.83% |
| TTD240621C00080000 | 2024-05-02 9:34AM EDT | 2024-06-21 | 12.42 | 11.10 | 11.80 | +1.22 | +10.89% | 24 | 2,227 | 64.92% |
| TTD240719C00080000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 10.81 | 11.70 | 12.65 | 0.00 | - | 4 | 454 | 57.10% |
| TTD240816C00080000 | 2024-04-30 2:13PM EDT | 2024-08-16 | 12.25 | 14.30 | 15.10 | 0.00 | - | 9 | 383 | 63.75% |
| TTD240920C00080000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 13.07 | 14.80 | 15.80 | 0.00 | - | 6 | 385 | 58.35% |
| TTD241018C00080000 | 2024-05-01 1:19PM EDT | 2024-10-18 | 14.55 | 15.65 | 16.40 | 0.00 | - | 1 | 177 | 56.65% |
| TTD241220C00080000 | 2024-04-30 12:54PM EDT | 2024-12-20 | 16.00 | 18.25 | 19.05 | 0.00 | - | 4 | 7 | 58.69% |
| TTD250117C00080000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 19.00 | 18.20 | 19.90 | 0.00 | - | 4 | 2,115 | 56.95% |
| TTD250620C00080000 | 2024-04-19 2:58PM EDT | 2025-06-20 | 17.32 | 23.10 | 24.75 | 0.00 | - | 6 | 7 | 59.64% |
| TTD260116C00080000 | 2024-05-01 12:33PM EDT | 2026-01-16 | 26.80 | 27.30 | 30.70 | 0.00 | - | 64 | 246 | 61.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00080000 | 2024-05-02 9:36AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 1,294 | 50.78% |
| TTD240510P00080000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 2.99 | 2.26 | 2.63 | 0.00 | - | 805 | 927 | 94.53% |
| TTD240517P00080000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 3.01 | 2.41 | 2.68 | 0.00 | - | 21 | 1,381 | 72.53% |
| TTD240524P00080000 | 2024-05-01 10:52AM EDT | 2024-05-24 | 3.95 | 2.48 | 2.81 | 0.00 | - | 1 | 221 | 61.84% |
| TTD240531P00080000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 3.24 | 2.67 | 3.15 | 0.00 | - | 2 | 15 | 57.28% |
| TTD240621P00080000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 4.08 | 3.35 | 3.70 | 0.00 | - | 52 | 2,528 | 50.92% |
| TTD240719P00080000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 4.75 | 4.00 | 4.25 | 0.00 | - | 33 | 310 | 44.75% |
| TTD240816P00080000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 5.95 | 5.70 | 6.25 | 0.00 | - | 30 | 782 | 50.24% |
| TTD240920P00080000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 6.70 | 6.45 | 6.80 | 0.00 | - | 8 | 2,537 | 46.40% |
| TTD241018P00080000 | 2024-05-01 3:12PM EDT | 2024-10-18 | 7.10 | 6.85 | 7.35 | 0.00 | - | 1 | 117 | 44.95% |
| TTD241220P00080000 | 2024-05-01 3:08PM EDT | 2024-12-20 | 8.95 | 8.45 | 8.90 | 0.00 | - | 2 | 70 | 44.48% |
| TTD250117P00080000 | 2024-05-02 9:32AM EDT | 2025-01-17 | 9.00 | 8.75 | 9.90 | -0.54 | -5.66% | 2 | 2,127 | 45.74% |
| TTD250620P00080000 | 2024-04-23 2:39PM EDT | 2025-06-20 | 14.23 | 11.95 | 12.95 | 0.00 | - | 10 | 10 | 45.25% |
| TTD260116P00080000 | 2024-04-08 12:07PM EDT | 2026-01-16 | 15.58 | 14.20 | 16.25 | 0.00 | - | 1 | 152 | 44.85% |
© 2024 Yahoo. All rights reserved.