Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) 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
58,577.03 +875.02 (+1.52%) CMC Crypto 200
1,261.13 -9.62 (-0.76%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:92.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00092500 | 2024-05-01 3:31PM EDT | 2024-05-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 477 | 12.50% |
| TTD240621C00092500 | 2024-05-01 3:28PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 34 | 274 | 6.25% |
| TTD240719C00092500 | 2024-05-01 3:29PM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 3.13% |
| TTD240816C00092500 | 2024-05-01 3:39PM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 283 | 3.13% |
| TTD240920C00092500 | 2024-05-01 12:00PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,168 | 3.13% |
| TTD241018C00092500 | 2024-04-30 12:34PM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 105 | 122 | 3.13% |
| TTD241220C00092500 | 2024-04-22 11:24AM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 3.13% |
| TTD250117C00092500 | 2024-05-01 12:43PM EDT | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 20 | 671 | 3.13% |
| TTD250620C00092500 | 2024-04-30 12:01PM EDT | 2025-06-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 1.56% |
| TTD260116C00092500 | 2024-03-28 11:58AM EDT | 2026-01-16 | 23.65 | 20.85 | 21.90 | 0.00 | - | 1 | 1 | 54.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00092500 | 2024-04-24 2:48PM EDT | 2024-05-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| TTD240621P00092500 | 2024-04-26 11:52AM EDT | 2024-06-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| TTD240719P00092500 | 2024-05-01 3:10PM EDT | 2024-07-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| TTD240816P00092500 | 2024-04-16 3:55PM EDT | 2024-08-16 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TTD240920P00092500 | 2024-04-25 10:43AM EDT | 2024-09-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 8 | 260 | 0.00% |
| TTD241018P00092500 | 2024-04-26 12:16PM EDT | 2024-10-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TTD241220P00092500 | 2024-04-15 3:34PM EDT | 2024-12-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 30 | 737 | 0.00% |
| TTD250117P00092500 | 2024-05-01 11:05AM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 21 | 135 | 0.00% |
| TTD250620P00092500 | 2024-04-30 12:07PM EDT | 2025-06-20 | 19.85 | 0.00 | 0.00 | 0.00 | - | 48 | 89 | 0.00% |
© 2024 Yahoo. All rights reserved.