UK markets open in 3 hours 12 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,112.84 +349.81 (+1.97%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,328.60 +17.60 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,790.43 -2,159.07 (-4.50%)
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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00120000 | 2024-04-18 2:42PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.10 | 0.00 | - | 15 | 26 | 94.14% |
| TTD240517C00120000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.10 | -0.02 | -22.22% | 9 | 19 | 72.27% |
| TTD240524C00120000 | 2024-04-09 1:48PM EDT | 2024-05-24 | 0.47 | 0.02 | 0.27 | 0.00 | - | - | 1 | 67.68% |
| TTD240621C00120000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 0.32 | 0.28 | 0.34 | 0.00 | - | 2 | 1,070 | 51.76% |
| TTD240719C00120000 | 2024-04-29 2:35PM EDT | 2024-07-19 | 0.57 | 0.58 | 0.67 | 0.00 | - | 6 | 49 | 48.73% |
| TTD240816C00120000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 1.96 | 1.51 | 1.82 | +0.41 | +26.45% | 4 | 165 | 52.95% |
| TTD240920C00120000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 2.48 | 2.16 | 2.51 | +0.38 | +18.10% | 1 | 3,422 | 51.04% |
| TTD241018C00120000 | 2024-04-25 2:28PM EDT | 2024-10-18 | 2.46 | 2.52 | 2.89 | 0.00 | - | 12 | 79 | 50.11% |
| TTD241220C00120000 | 2024-05-01 12:06PM EDT | 2024-12-20 | 4.45 | 4.15 | 4.70 | -0.10 | -2.20% | 1 | 458 | 50.17% |
| TTD250117C00120000 | 2024-04-30 2:31PM EDT | 2025-01-17 | 4.60 | 4.60 | 5.25 | 0.00 | - | 2 | 1,363 | 50.85% |
| TTD250620C00120000 | 2024-05-01 2:14PM EDT | 2025-06-20 | 8.81 | 7.00 | 9.15 | +1.26 | +16.69% | 8 | 172 | 52.21% |
| TTD260116C00120000 | 2024-04-23 1:51PM EDT | 2026-01-16 | 11.80 | 12.20 | 14.00 | 0.00 | - | 100 | 496 | 51.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00120000 | 2023-09-20 9:35AM EDT | 2024-06-21 | 41.70 | 46.20 | 46.70 | 0.00 | - | 1 | 18 | 171.05% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD250117P00120000 | 2024-04-17 10:51AM EDT | 2025-01-17 | 39.80 | 36.40 | 37.30 | 0.00 | - | 11 | 27 | 39.60% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 2026-01-16 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 40.70% |
© 2024 Yahoo. All rights reserved.