UK markets open in 3 hours 52 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,181.36 +418.33 (+2.36%) CRUDE OIL
79.41 +0.41 (+0.52%) GOLD FUTURES
2,330.10 +19.10 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,859.24 -1,968.65 (-4.12%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00045000 | 2024-04-17 1:50PM EDT | 2024-06-21 | 36.57 | 40.30 | 41.20 | 0.00 | - | 2 | 68 | 96.78% |
| TTD240719C00045000 | 2024-04-02 12:16PM EDT | 2024-07-19 | 42.04 | 40.60 | 41.45 | 0.00 | - | 1 | 4 | 87.50% |
| TTD240920C00045000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 40.90 | 41.25 | 42.15 | 0.00 | - | 1 | 9 | 77.86% |
| TTD250117C00045000 | 2024-04-23 11:34AM EDT | 2025-01-17 | 38.95 | 42.60 | 43.90 | 0.00 | - | 1 | 264 | 72.68% |
| TTD250620C00045000 | 2024-03-26 10:19AM EDT | 2025-06-20 | 48.00 | 40.55 | 42.55 | 0.00 | - | 1 | 1 | 52.60% |
| TTD260116C00045000 | 2024-04-23 3:39PM EDT | 2026-01-16 | 43.90 | 46.25 | 50.00 | 0.00 | - | 3 | 61 | 70.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00045000 | 2024-04-30 10:27AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 172.66% |
| TTD240517P00045000 | 2024-05-01 11:33AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.14 | -0.09 | -64.29% | 2 | 2 | 135.16% |
| TTD240531P00045000 | 2024-04-23 1:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 107.03% |
| TTD240621P00045000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.16 | 0.00 | - | 10 | 2,004 | 77.73% |
| TTD240719P00045000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 0.28 | 0.02 | 0.19 | 0.00 | - | 1 | 4,644 | 64.26% |
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 2024-08-16 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 66.99% |
| TTD240920P00045000 | 2024-04-19 12:13PM EDT | 2024-09-20 | 0.75 | 0.21 | 0.48 | 0.00 | - | 3 | 18 | 58.15% |
| TTD241018P00045000 | 2024-03-26 12:13PM EDT | 2024-10-18 | 0.50 | 0.42 | 0.72 | 0.00 | - | 3 | 3 | 58.72% |
| TTD241220P00045000 | 2024-04-19 3:48PM EDT | 2024-12-20 | 1.45 | 0.75 | 1.04 | 0.00 | - | 4 | 14 | 55.49% |
| TTD250117P00045000 | 2024-04-29 3:23PM EDT | 2025-01-17 | 1.07 | 0.97 | 1.09 | 0.00 | - | 5 | 618 | 54.25% |
| TTD250620P00045000 | 2024-04-29 11:35AM EDT | 2025-06-20 | 2.18 | 1.46 | 2.53 | 0.00 | - | 2 | 5 | 51.53% |
| TTD260116P00045000 | 2024-04-23 1:37PM EDT | 2026-01-16 | 3.85 | 2.26 | 4.65 | 0.00 | - | 4 | 1,429 | 50.31% |
© 2024 Yahoo. All rights reserved.