Singapore markets close in 6 hours 53 minutes
Straits Times Index
3,306.02 +13.33 (+0.40%) Nikkei
38,161.81 -112.24 (-0.29%) Hang Seng
17,825.18 +62.15 (+0.35%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,296.53 -2,634.57 (-4.40%) CMC Crypto 200
1,257.57 -81.50 (-6.09%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00082000 | 2024-05-01 1:09PM EDT | 2024-05-03 | 3.20 | 2.90 | 4.00 | +1.03 | +47.47% | 51 | 496 | 73.05% |
| TTD240510C00082000 | 2024-05-01 3:26PM EDT | 2024-05-10 | 8.16 | 6.30 | 7.55 | +2.02 | +32.90% | 11 | 127 | 96.17% |
| TTD240517C00082000 | 2024-05-01 2:50PM EDT | 2024-05-17 | 8.80 | 7.50 | 7.80 | +1.60 | +22.22% | 26 | 43 | 82.86% |
| TTD240524C00082000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 8.07 | 6.75 | 8.05 | +0.17 | +2.15% | 1 | 13 | 66.04% |
| TTD240531C00082000 | 2024-04-24 12:09PM EDT | 2024-05-31 | 7.20 | 6.20 | 8.35 | 0.00 | - | - | 10 | 56.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00082000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 0.07 | 0.11 | 0.18 | -0.79 | -91.86% | 113 | 553 | 47.46% |
| TTD240510P00082000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 3.33 | 3.75 | 4.00 | -1.32 | -28.39% | 18 | 309 | 103.30% |
| TTD240517P00082000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 3.45 | 3.95 | 4.15 | -1.42 | -29.16% | 21 | 128 | 80.08% |
| TTD240524P00082000 | 2024-05-01 1:22PM EDT | 2024-05-24 | 4.50 | 4.10 | 4.65 | 0.00 | - | 3 | 98 | 70.78% |
| TTD240531P00082000 | 2024-04-24 2:13PM EDT | 2024-05-31 | 5.30 | 4.25 | 5.00 | 0.00 | - | 3 | 3 | 64.67% |
| TTD240607P00082000 | 2024-04-26 3:43PM EDT | 2024-06-07 | 5.00 | 4.45 | 5.20 | 0.00 | - | 1 | 1 | 60.16% |
© 2024 Yahoo. All rights reserved.