UK markets open in 1 hour 19 minutes
NIKKEI 225
39,148.59 +110.43 (+0.28%) HANG SENG
18,062.96 -303.99 (-1.66%) CRUDE OIL
77.69 -0.05 (-0.06%) GOLD FUTURES
2,318.10 -8.90 (-0.38%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,202.89 -1,426.38 (-2.61%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00055000 | 2024-06-05 1:20PM EDT | 2024-06-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD240705C00055000 | 2024-06-06 11:52AM EDT | 2024-07-05 | 42.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240719C00055000 | 2024-05-09 9:49AM EDT | 2024-07-19 | 32.80 | 39.25 | 39.90 | 0.00 | - | 3 | 51 | 137.60% |
| TTD240816C00055000 | 2024-05-07 11:20AM EDT | 2024-08-16 | 38.31 | 42.55 | 43.35 | 0.00 | - | 1 | 2 | 150.68% |
| TTD240920C00055000 | 2024-06-06 10:53AM EDT | 2024-09-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 2024-12-20 | 34.25 | 34.95 | 35.65 | 0.00 | - | - | 3 | 0.00% |
| TTD250117C00055000 | 2024-06-07 11:08AM EDT | 2025-01-17 | 44.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 2026-01-16 | 41.98 | 42.40 | 43.65 | 0.00 | - | 1 | 66 | 51.28% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614P00055000 | 2024-05-24 2:22PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD240621P00055000 | 2024-06-05 11:33AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240719P00055000 | 2024-05-29 9:47AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TTD240816P00055000 | 2024-05-30 3:47PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240920P00055000 | 2024-05-23 2:52PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD241018P00055000 | 2024-05-28 1:42PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TTD241220P00055000 | 2024-05-30 10:16AM EDT | 2024-12-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD250117P00055000 | 2024-06-10 2:33PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TTD250321P00055000 | 2024-05-22 2:21PM EDT | 2025-03-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250620P00055000 | 2024-05-09 3:27PM EDT | 2025-06-20 | 3.05 | 1.38 | 2.63 | 0.00 | - | 3 | 78 | 49.00% |
| TTD260116P00055000 | 2024-06-06 2:31PM EDT | 2026-01-16 | 3.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.