UK markets open in 6 hours 39 minutes
NIKKEI 225
38,029.94 -244.11 (-0.64%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.25 +0.25 (+0.32%) GOLD FUTURES
2,333.50 +22.50 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,510.58 -1,792.04 (-3.71%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00125000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.07 | 0.00 | - | 767 | 777 | 75.00% |
| TTD240621C00125000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.28 | 0.00 | - | 4 | 108 | 51.56% |
| TTD240719C00125000 | 2024-04-17 3:44PM EDT | 2024-07-19 | 0.40 | 0.37 | 0.44 | 0.00 | - | 2 | 6 | 48.56% |
| TTD240816C00125000 | 2024-04-24 12:12PM EDT | 2024-08-16 | 1.19 | 1.11 | 1.37 | 0.00 | - | 1 | 18 | 52.73% |
| TTD240920C00125000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 2.10 | 1.64 | 2.02 | -0.45 | -17.65% | 4 | 98 | 50.93% |
| TTD241018C00125000 | 2024-04-30 11:24AM EDT | 2024-10-18 | 1.79 | 2.13 | 2.32 | 0.00 | - | 5 | 29 | 49.99% |
| TTD241220C00125000 | 2024-04-29 9:37AM EDT | 2024-12-20 | 3.80 | 3.80 | 3.95 | 0.00 | - | 9 | 80 | 50.80% |
| TTD250117C00125000 | 2024-04-30 10:03AM EDT | 2025-01-17 | 3.95 | 4.20 | 4.45 | 0.00 | - | 1 | 1,588 | 50.01% |
| TTD250620C00125000 | 2024-05-01 3:33PM EDT | 2025-06-20 | 7.85 | 6.75 | 8.25 | +0.10 | +1.29% | 52 | 54 | 52.17% |
| TTD260116C00125000 | 2024-05-01 3:30PM EDT | 2026-01-16 | 12.75 | 11.30 | 12.50 | +2.40 | +23.19% | 4 | 594 | 51.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 2024-06-21 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 129.83% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 2024-10-18 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 0.00% |
| TTD241220P00125000 | 2024-04-23 2:54PM EDT | 2024-12-20 | 44.25 | 40.60 | 41.25 | 0.00 | - | 9 | 9 | 38.71% |
| TTD250117P00125000 | 2024-04-18 11:29AM EDT | 2025-01-17 | 44.45 | 38.90 | 41.70 | 0.00 | - | 24 | 26 | 39.23% |
| TTD260116P00125000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 46.98 | 42.10 | 44.95 | 0.00 | - | 1 | 13 | 35.22% |
© 2024 Yahoo. All rights reserved.