Singapore markets open in 41 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
58,329.35 -2,281.04 (-3.76%) CMC Crypto 200
1,278.19 -60.88 (-4.55%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00082500 | 2024-05-01 3:25PM EDT | 2024-05-17 | 8.25 | 7.20 | 7.50 | +1.70 | +25.95% | 10 | 1,022 | 82.52% |
| TTD240621C00082500 | 2024-05-01 12:02PM EDT | 2024-06-21 | 9.00 | 8.55 | 8.80 | +1.50 | +20.00% | 19 | 1,551 | 57.03% |
| TTD240719C00082500 | 2024-05-01 2:58PM EDT | 2024-07-19 | 10.70 | 9.35 | 9.85 | +1.95 | +22.29% | 19 | 380 | 51.86% |
| TTD240816C00082500 | 2024-04-30 1:23PM EDT | 2024-08-16 | 12.76 | 11.75 | 12.05 | +2.16 | +20.38% | 1 | 109 | 57.47% |
| TTD240920C00082500 | 2024-04-30 12:54PM EDT | 2024-09-20 | 11.40 | 12.40 | 13.15 | 0.00 | - | 4 | 104 | 54.15% |
| TTD241018C00082500 | 2024-05-01 3:23PM EDT | 2024-10-18 | 14.40 | 13.45 | 13.85 | +1.95 | +15.66% | 1 | 150 | 53.40% |
| TTD241220C00082500 | 2024-04-24 10:11AM EDT | 2024-12-20 | 15.35 | 15.95 | 16.85 | 0.00 | - | 1 | 4 | 56.14% |
| TTD250117C00082500 | 2024-04-29 11:33AM EDT | 2025-01-17 | 16.00 | 15.80 | 17.20 | 0.00 | - | 99 | 152 | 53.41% |
| TTD250620C00082500 | 2024-04-30 3:49PM EDT | 2025-06-20 | 20.00 | 20.05 | 21.65 | 0.00 | - | 17 | 72 | 54.98% |
| TTD260116C00082500 | 2024-05-01 12:09PM EDT | 2026-01-16 | 25.40 | 25.55 | 28.45 | +0.40 | +1.60% | 2 | 113 | 59.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00082500 | 2024-05-01 3:42PM EDT | 2024-05-17 | 4.00 | 4.15 | 4.60 | -1.25 | -23.81% | 42 | 1,556 | 81.57% |
| TTD240621P00082500 | 2024-05-01 2:47PM EDT | 2024-06-21 | 4.68 | 5.10 | 5.30 | -1.52 | -24.52% | 59 | 2,397 | 52.43% |
| TTD240719P00082500 | 2024-05-01 3:42PM EDT | 2024-07-19 | 5.62 | 5.80 | 6.05 | -1.13 | -16.74% | 32 | 355 | 47.69% |
| TTD240816P00082500 | 2024-05-01 3:40PM EDT | 2024-08-16 | 7.40 | 7.55 | 8.30 | -1.00 | -11.90% | 9 | 312 | 51.50% |
| TTD240920P00082500 | 2024-05-01 3:20PM EDT | 2024-09-20 | 7.80 | 8.20 | 8.45 | -1.25 | -13.81% | 14 | 240 | 47.27% |
| TTD241018P00082500 | 2024-04-29 2:50PM EDT | 2024-10-18 | 9.05 | 8.65 | 9.20 | 0.00 | - | 3 | 47 | 46.55% |
| TTD241220P00082500 | 2024-05-01 3:40PM EDT | 2024-12-20 | 10.35 | 10.50 | 10.90 | -0.75 | -6.76% | 3 | 91 | 46.24% |
| TTD250117P00082500 | 2024-04-29 9:56AM EDT | 2025-01-17 | 11.45 | 10.85 | 11.50 | 0.00 | - | 21 | 118 | 45.86% |
| TTD250620P00082500 | 2024-04-01 11:54AM EDT | 2025-06-20 | 13.45 | 13.05 | 13.55 | 0.00 | - | - | 1 | 42.26% |
| TTD260116P00082500 | 2024-04-01 12:58PM EDT | 2026-01-16 | 16.10 | 15.10 | 16.60 | 0.00 | - | 1 | 34 | 41.64% |
© 2024 Yahoo. All rights reserved.