UK markets open in 2 hours 56 minutes
NIKKEI 225
39,124.67 +86.51 (+0.22%) HANG SENG
18,070.11 -296.84 (-1.62%) CRUDE OIL
77.65 -0.09 (-0.12%) GOLD FUTURES
2,320.20 -6.80 (-0.29%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,690.12 -961.86 (-1.76%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614C00075000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 13.25 | 18.80 | 19.55 | 0.00 | - | 1 | 0 | 204.79% |
| TTD240621C00075000 | 2024-06-10 3:43PM EDT | 2024-06-21 | 18.40 | 17.65 | 17.95 | -2.20 | -10.68% | 52 | 740 | 68.56% |
| TTD240628C00075000 | 2024-05-14 3:51PM EDT | 2024-06-28 | 12.25 | 17.55 | 18.10 | 0.00 | - | - | 3 | 55.08% |
| TTD240705C00075000 | 2024-05-31 12:37PM EDT | 2024-07-05 | 17.70 | 17.55 | 18.50 | 0.00 | - | 1 | 1 | 54.88% |
| TTD240719C00075000 | 2024-05-31 10:50AM EDT | 2024-07-19 | 18.28 | 17.85 | 18.75 | 0.00 | - | 30 | 941 | 50.44% |
| TTD240816C00075000 | 2024-06-10 12:54PM EDT | 2024-08-16 | 20.23 | 19.55 | 19.90 | -4.00 | -16.51% | 6 | 115 | 56.03% |
| TTD240920C00075000 | 2024-06-05 12:46PM EDT | 2024-09-20 | 25.00 | 20.00 | 21.10 | 0.00 | - | 5 | 291 | 52.04% |
| TTD241018C00075000 | 2024-06-10 11:04AM EDT | 2024-10-18 | 21.15 | 20.70 | 21.35 | -0.42 | -1.95% | 1 | 20 | 51.40% |
| TTD241220C00075000 | 2024-05-10 12:22PM EDT | 2024-12-20 | 20.50 | 24.80 | 25.10 | 0.00 | - | 3 | 20 | 60.07% |
| TTD250117C00075000 | 2024-06-10 12:55PM EDT | 2025-01-17 | 24.75 | 24.10 | 24.95 | -1.30 | -4.99% | 10 | 1,047 | 54.24% |
| TTD250321C00075000 | 2024-06-05 1:30PM EDT | 2025-03-21 | 30.60 | 25.00 | 26.50 | 0.00 | - | 2 | 30 | 52.64% |
| TTD250620C00075000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 30.00 | 28.50 | 29.95 | 0.00 | - | 1 | 6 | 57.40% |
| TTD260116C00075000 | 2024-06-10 12:09PM EDT | 2026-01-16 | 33.50 | 33.05 | 35.00 | -2.21 | -6.19% | 1 | 423 | 58.64% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614P00075000 | 2024-05-30 11:03AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 125.59% |
| TTD240621P00075000 | 2024-06-07 1:42PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 3,676 | 58.98% |
| TTD240628P00075000 | 2024-05-15 10:42AM EDT | 2024-06-28 | 0.59 | 0.02 | 0.12 | 0.00 | - | - | 8 | 51.47% |
| TTD240705P00075000 | 2024-06-10 1:25PM EDT | 2024-07-05 | 0.08 | 0.02 | 0.15 | -0.03 | -27.27% | 1 | 38 | 45.51% |
| TTD240712P00075000 | 2024-05-31 3:33PM EDT | 2024-07-12 | 0.21 | 0.06 | 0.21 | 0.00 | - | 35 | 35 | 42.87% |
| TTD240719P00075000 | 2024-06-10 1:16PM EDT | 2024-07-19 | 0.18 | 0.12 | 0.25 | -0.12 | -40.00% | 1 | 1,405 | 40.23% |
| TTD240816P00075000 | 2024-06-10 3:22PM EDT | 2024-08-16 | 1.14 | 1.19 | 1.24 | +0.23 | +25.27% | 7 | 1,853 | 46.66% |
| TTD240920P00075000 | 2024-06-07 3:50PM EDT | 2024-09-20 | 1.50 | 1.62 | 1.77 | 0.00 | - | 1 | 240 | 42.79% |
| TTD241018P00075000 | 2024-06-10 12:07PM EDT | 2024-10-18 | 2.10 | 2.01 | 2.11 | -0.27 | -11.39% | 1 | 44 | 40.50% |
| TTD241220P00075000 | 2024-06-07 12:37PM EDT | 2024-12-20 | 3.20 | 3.70 | 4.05 | 0.00 | - | 7 | 70 | 44.04% |
| TTD250117P00075000 | 2024-06-10 10:12AM EDT | 2025-01-17 | 4.45 | 4.05 | 4.20 | +0.75 | +20.27% | 1 | 1,120 | 41.88% |
| TTD250321P00075000 | 2024-05-13 10:03AM EDT | 2025-03-21 | 7.05 | 5.30 | 6.65 | 0.00 | - | 28 | 29 | 46.97% |
| TTD250620P00075000 | 2024-06-05 1:44PM EDT | 2025-06-20 | 6.40 | 7.05 | 7.35 | 0.00 | - | 5 | 30 | 43.29% |
| TTD260116P00075000 | 2024-06-10 2:09PM EDT | 2026-01-16 | 10.00 | 9.90 | 10.35 | +0.70 | +7.53% | 1 | 290 | 42.73% |
© 2024 Yahoo. All rights reserved.