UK markets open in 7 hours 27 minutes
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.07 +0.33 (+0.42%) GOLD FUTURES
2,327.00 0.00 (0.00%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,535.18 -192.53 (-0.35%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00040000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 54.99 | 52.35 | 53.05 | 0.00 | - | 2 | 62 | 189.84% |
| TTD240719C00040000 | 2024-02-22 12:57PM EDT | 2024-07-19 | 44.20 | 44.70 | 46.95 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240920C00040000 | 2024-05-14 11:21AM EDT | 2024-09-20 | 47.50 | 53.05 | 53.70 | 0.00 | - | 4 | 20 | 98.83% |
| TTD250117C00040000 | 2024-06-10 12:55PM EDT | 2025-01-17 | 54.81 | 54.00 | 54.60 | -3.84 | -6.55% | 2 | 302 | 81.81% |
| TTD250620C00040000 | 2024-06-07 10:52AM EDT | 2025-06-20 | 59.75 | 53.65 | 57.95 | 0.00 | - | 1 | 3 | 76.07% |
| TTD260116C00040000 | 2024-05-30 10:53AM EDT | 2026-01-16 | 58.90 | 56.40 | 58.80 | 0.00 | - | 10 | 80 | 71.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00040000 | 2024-05-09 11:00AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 127 | 196.09% |
| TTD240719P00040000 | 2024-02-16 2:08PM EDT | 2024-07-19 | 0.17 | 0.07 | 0.34 | 0.00 | - | 17 | 70 | 125.98% |
| TTD240920P00040000 | 2024-05-21 12:30PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 29 | 73.44% |
| TTD241018P00040000 | 2024-05-31 3:01PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 65.43% |
| TTD241220P00040000 | 2024-05-06 12:38PM EDT | 2024-12-20 | 0.45 | 0.10 | 0.36 | 0.00 | - | 10 | 23 | 58.30% |
| TTD250117P00040000 | 2024-06-05 10:08AM EDT | 2025-01-17 | 0.34 | 0.11 | 0.44 | 0.00 | - | 1 | 533 | 56.15% |
| TTD250620P00040000 | 2024-05-23 3:50PM EDT | 2025-06-20 | 1.00 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 50.98% |
| TTD260116P00040000 | 2024-04-11 10:21AM EDT | 2026-01-16 | 2.64 | 1.76 | 2.20 | 0.00 | - | 2 | 244 | 52.95% |
© 2024 Yahoo. All rights reserved.