UK markets open in 4 hours 28 minutes
NIKKEI 225
39,126.74 +88.58 (+0.23%) HANG SENG
18,027.21 -339.74 (-1.85%) CRUDE OIL
77.67 -0.07 (-0.09%) GOLD FUTURES
2,318.90 -8.10 (-0.35%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,505.22 -1,273.51 (-2.32%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614C00105000 | 2024-06-10 11:24AM EDT | 2024-06-14 | 0.07 | 0.01 | 0.06 | 0.00 | - | 52 | 205 | 56.25% |
| TTD240621C00105000 | 2024-06-10 3:35PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.13 | -0.11 | -61.11% | 47 | 8,294 | 42.19% |
| TTD240628C00105000 | 2024-06-10 9:59AM EDT | 2024-06-28 | 0.16 | 0.12 | 0.24 | -0.19 | -54.29% | 16 | 157 | 37.50% |
| TTD240705C00105000 | 2024-06-05 3:42PM EDT | 2024-07-05 | 1.13 | 0.23 | 0.37 | 0.00 | - | 2 | 18 | 35.33% |
| TTD240712C00105000 | 2024-06-10 2:49PM EDT | 2024-07-12 | 0.45 | 0.24 | 0.58 | -0.75 | -62.50% | 1 | 3 | 35.28% |
| TTD240719C00105000 | 2024-06-10 3:41PM EDT | 2024-07-19 | 0.78 | 0.71 | 0.82 | -0.29 | -27.10% | 539 | 1,830 | 35.52% |
| TTD240726C00105000 | 2024-06-10 3:42PM EDT | 2024-07-26 | 1.10 | 0.18 | 1.30 | -0.89 | -44.72% | 3 | 1 | 38.36% |
| TTD240816C00105000 | 2024-06-10 3:25PM EDT | 2024-08-16 | 3.30 | 3.10 | 3.25 | -0.85 | -20.48% | 86 | 643 | 47.17% |
| TTD240920C00105000 | 2024-06-10 3:31PM EDT | 2024-09-20 | 4.45 | 4.20 | 4.30 | -0.55 | -11.00% | 17 | 410 | 44.22% |
| TTD241018C00105000 | 2024-06-10 2:18PM EDT | 2024-10-18 | 5.00 | 5.05 | 5.20 | -1.40 | -21.88% | 7 | 121 | 43.56% |
| TTD241220C00105000 | 2024-06-10 3:00PM EDT | 2024-12-20 | 8.17 | 8.05 | 8.15 | -0.86 | -9.52% | 12 | 783 | 47.13% |
| TTD250117C00105000 | 2024-06-10 3:46PM EDT | 2025-01-17 | 9.05 | 8.70 | 8.90 | -1.05 | -10.40% | 97 | 1,217 | 46.70% |
| TTD250321C00105000 | 2024-05-20 3:58PM EDT | 2025-03-21 | 14.56 | 9.95 | 12.55 | 0.00 | - | - | 1 | 52.45% |
| TTD250620C00105000 | 2024-06-05 12:08PM EDT | 2025-06-20 | 16.75 | 13.45 | 16.20 | 0.00 | - | 5 | 93 | 51.72% |
| TTD260116C00105000 | 2024-06-10 3:22PM EDT | 2026-01-16 | 19.80 | 18.95 | 19.90 | -1.22 | -5.80% | 7 | 112 | 51.26% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614P00105000 | 2024-06-10 10:26AM EDT | 2024-06-14 | 13.40 | 11.35 | 13.70 | +3.51 | +35.49% | 16 | 20 | 74.41% |
| TTD240621P00105000 | 2024-05-16 12:05PM EDT | 2024-06-21 | 11.25 | 12.00 | 12.75 | 0.00 | - | 7 | 7 | 54.35% |
| TTD240719P00105000 | 2024-06-05 3:26PM EDT | 2024-07-19 | 9.25 | 12.45 | 13.20 | 0.00 | - | 15 | 119 | 35.94% |
| TTD240816P00105000 | 2024-06-10 11:14AM EDT | 2024-08-16 | 14.46 | 14.35 | 15.10 | +0.91 | +6.72% | 2 | 73 | 43.52% |
| TTD240920P00105000 | 2024-06-06 3:14PM EDT | 2024-09-20 | 12.55 | 15.15 | 15.80 | 0.00 | - | 20 | 41 | 39.40% |
| TTD241018P00105000 | 2024-06-06 3:46PM EDT | 2024-10-18 | 13.15 | 15.40 | 15.95 | 0.00 | - | 26 | 65 | 35.68% |
| TTD241220P00105000 | 2024-05-30 10:55AM EDT | 2024-12-20 | 17.40 | 17.45 | 18.40 | 0.00 | - | 1 | 63 | 39.11% |
| TTD250117P00105000 | 2024-06-10 11:39AM EDT | 2025-01-17 | 18.15 | 18.05 | 18.90 | -0.43 | -2.31% | 1 | 224 | 38.36% |
| TTD250321P00105000 | 2024-06-10 1:24PM EDT | 2025-03-21 | 19.60 | 19.55 | 20.95 | +0.75 | +3.98% | 17 | 3 | 40.28% |
| TTD250620P00105000 | 2024-06-06 10:05AM EDT | 2025-06-20 | 19.72 | 21.35 | 23.80 | 0.00 | - | 1 | 207 | 42.73% |
| TTD260116P00105000 | 2024-05-20 10:53AM EDT | 2026-01-16 | 23.55 | 24.55 | 27.15 | 0.00 | - | 8 | 42 | 41.38% |
© 2024 Yahoo. All rights reserved.