UK markets open in 4 hours 38 minutes
NIKKEI 225
39,173.83 +135.67 (+0.35%) HANG SENG
18,032.91 -334.04 (-1.82%) CRUDE OIL
77.66 -0.08 (-0.10%) GOLD FUTURES
2,317.10 -9.90 (-0.43%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,399.61 -1,364.99 (-2.49%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614C00120000 | 2024-06-03 1:00PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.05 | +0.08 | +800.00% | 1 | 0 | 100.00% |
| TTD240621C00120000 | 2024-06-07 12:34PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 2,218 | 69.14% |
| TTD240628C00120000 | 2024-05-16 3:35PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 20 | 51.56% |
| TTD240705C00120000 | 2024-06-05 2:09PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.27 | 0.00 | - | - | 11 | 50.68% |
| TTD240719C00120000 | 2024-06-06 10:32AM EDT | 2024-07-19 | 0.12 | 0.02 | 0.14 | 0.00 | - | 1 | 256 | 40.82% |
| TTD240816C00120000 | 2024-06-10 12:04PM EDT | 2024-08-16 | 0.96 | 0.94 | 1.06 | -0.63 | -39.62% | 18 | 330 | 47.80% |
| TTD240920C00120000 | 2024-06-10 2:50PM EDT | 2024-09-20 | 1.63 | 1.52 | 1.68 | -0.97 | -37.31% | 71 | 4,296 | 44.36% |
| TTD241018C00120000 | 2024-06-10 10:59AM EDT | 2024-10-18 | 2.10 | 2.04 | 2.20 | -0.89 | -29.77% | 11 | 89 | 42.93% |
| TTD241220C00120000 | 2024-06-05 3:26PM EDT | 2024-12-20 | 5.93 | 4.35 | 4.50 | 0.00 | - | 4 | 608 | 46.41% |
| TTD250117C00120000 | 2024-06-06 10:31AM EDT | 2025-01-17 | 5.10 | 4.95 | 5.05 | -1.25 | -19.69% | 11 | 1,437 | 45.62% |
| TTD250321C00120000 | 2024-05-30 12:27PM EDT | 2025-03-21 | 7.75 | 6.30 | 7.15 | 0.00 | - | 1 | 659 | 47.47% |
| TTD250620C00120000 | 2024-05-29 12:46PM EDT | 2025-06-20 | 11.10 | 8.40 | 10.30 | 0.00 | - | 1 | 199 | 50.18% |
| TTD260116C00120000 | 2024-06-10 2:13PM EDT | 2026-01-16 | 14.77 | 14.45 | 17.00 | -3.18 | -17.72% | 4 | 504 | 51.93% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00120000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 24.55 | 27.00 | 27.65 | 0.00 | - | 3 | 3 | 88.09% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD241220P00120000 | 2024-05-14 10:42AM EDT | 2024-12-20 | 34.80 | 28.60 | 29.70 | 0.00 | - | - | 11 | 36.08% |
| TTD250117P00120000 | 2024-05-21 12:41PM EDT | 2025-01-17 | 27.65 | 29.35 | 30.35 | 0.00 | - | 1 | 29 | 36.85% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 2026-01-16 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 51.70% |
© 2024 Yahoo. All rights reserved.