UK markets open in 5 hours 21 minutes
NIKKEI 225
38,178.53 -95.52 (-0.25%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,495.65 -2,586.18 (-5.38%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00100000 | 2024-05-01 10:44AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.11 | +0.04 | +200.00% | 22 | 187 | 104.69% |
| TTD240510C00100000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 1.04 | 0.89 | 1.08 | +0.15 | +16.85% | 109 | 597 | 93.70% |
| TTD240517C00100000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.35 | 1.25 | 1.40 | +0.29 | +27.36% | 86 | 2,299 | 77.71% |
| TTD240524C00100000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 1.58 | 1.44 | 1.69 | +0.23 | +17.04% | 8 | 68 | 68.85% |
| TTD240531C00100000 | 2024-04-30 2:27PM EDT | 2024-05-31 | 2.10 | 1.60 | 1.91 | +0.60 | +40.00% | 1 | 114 | 62.99% |
| TTD240621C00100000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 2.22 | 2.20 | 2.32 | +0.25 | +12.69% | 60 | 2,821 | 53.49% |
| TTD240719C00100000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 3.45 | 2.81 | 3.15 | +0.73 | +26.84% | 91 | 451 | 49.81% |
| TTD240816C00100000 | 2024-05-01 3:04PM EDT | 2024-08-16 | 5.65 | 5.00 | 5.20 | +1.00 | +21.51% | 16 | 385 | 54.60% |
| TTD240920C00100000 | 2024-04-30 3:57PM EDT | 2024-09-20 | 5.25 | 6.00 | 6.25 | 0.00 | - | 3 | 2,178 | 52.53% |
| TTD241018C00100000 | 2024-04-30 12:27PM EDT | 2024-10-18 | 6.86 | 6.50 | 6.80 | +0.81 | +13.39% | 2 | 235 | 50.37% |
| TTD241220C00100000 | 2024-05-01 3:09PM EDT | 2024-12-20 | 9.94 | 8.70 | 9.25 | +1.19 | +13.60% | 2 | 99 | 51.79% |
| TTD250117C00100000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 10.08 | 9.65 | 9.95 | +1.20 | +13.51% | 8 | 4,219 | 51.83% |
| TTD250620C00100000 | 2024-05-01 12:49PM EDT | 2025-06-20 | 13.85 | 13.85 | 15.20 | -0.48 | -3.35% | 3 | 19 | 54.14% |
| TTD260116C00100000 | 2024-04-23 3:15PM EDT | 2026-01-16 | 17.08 | 18.50 | 19.55 | 0.00 | - | 1 | 281 | 54.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00100000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 22.60 | 12.15 | 15.10 | 0.00 | - | - | 2 | 163.87% |
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 23.10 | 15.35 | 16.50 | 0.00 | - | 5 | 54 | 77.93% |
| TTD240621P00100000 | 2024-03-26 10:46AM EDT | 2024-06-21 | 15.69 | 19.40 | 20.00 | 0.00 | - | 3 | 67 | 79.20% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 17.90 | 16.50 | 17.10 | 0.00 | - | 3 | 27 | 44.97% |
| TTD240816P00100000 | 2024-04-11 12:32PM EDT | 2024-08-16 | 17.58 | 18.10 | 19.50 | 0.00 | - | - | 1 | 53.52% |
| TTD240920P00100000 | 2024-04-18 12:06PM EDT | 2024-09-20 | 22.01 | 18.75 | 19.25 | 0.00 | - | 3 | 8 | 45.18% |
| TTD241018P00100000 | 2024-04-26 12:22PM EDT | 2024-10-18 | 19.40 | 18.75 | 19.75 | 0.00 | - | 1 | 19 | 43.62% |
| TTD241220P00100000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 23.95 | 20.40 | 21.10 | 0.00 | - | - | 8 | 42.51% |
| TTD250117P00100000 | 2024-04-03 11:35AM EDT | 2025-01-17 | 20.45 | 20.80 | 21.65 | 0.00 | - | 21 | 554 | 42.15% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 23.40 | 26.10 | 0.00 | - | - | 6 | 45.87% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 27.65 | 26.10 | 27.80 | 0.00 | - | 60 | 104 | 41.21% |
© 2024 Yahoo. All rights reserved.