UK markets open in 4 hours 57 minutes
NIKKEI 225
38,125.56 -148.49 (-0.39%) HANG SENG
17,895.63 +132.60 (+0.75%) CRUDE OIL
79.20 +0.20 (+0.25%) GOLD FUTURES
2,332.50 +21.50 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,599.90 -2,337.63 (-4.88%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00070000 | 2024-04-26 12:32PM EDT | 2024-05-03 | 15.25 | 13.90 | 17.20 | 0.00 | - | 1 | 5 | 153.13% |
| TTD240510C00070000 | 2024-04-22 3:42PM EDT | 2024-05-10 | 10.29 | 15.00 | 16.75 | 0.00 | - | - | 1 | 93.85% |
| TTD240517C00070000 | 2024-04-23 11:59AM EDT | 2024-05-17 | 16.31 | 15.95 | 16.65 | +3.45 | +26.83% | 1 | 50 | 84.47% |
| TTD240524C00070000 | 2024-04-23 3:45PM EDT | 2024-05-24 | 13.59 | 15.90 | 16.90 | 0.00 | - | 1 | 9 | 72.80% |
| TTD240621C00070000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 17.88 | 17.15 | 17.60 | +1.38 | +8.36% | 10 | 1,281 | 62.40% |
| TTD240719C00070000 | 2024-04-25 12:13PM EDT | 2024-07-19 | 18.01 | 17.85 | 18.35 | +1.51 | +9.15% | 1 | 288 | 57.13% |
| TTD240816C00070000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 18.20 | 19.20 | 20.20 | 0.00 | - | 1 | 91 | 61.22% |
| TTD240920C00070000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 20.20 | 20.15 | 20.95 | 0.00 | - | 1 | 295 | 58.42% |
| TTD241018C00070000 | 2024-04-17 9:55AM EDT | 2024-10-18 | 19.18 | 20.90 | 21.50 | 0.00 | - | 1 | 16 | 57.01% |
| TTD241220C00070000 | 2024-04-15 1:24PM EDT | 2024-12-20 | 21.80 | 23.15 | 23.65 | 0.00 | - | 1 | 5 | 58.87% |
| TTD250117C00070000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 24.47 | 23.50 | 24.65 | +0.72 | +3.03% | 5 | 1,092 | 58.52% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 25.00 | 27.40 | 28.25 | 0.00 | - | 1 | 3 | 59.05% |
| TTD260116C00070000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 33.05 | 30.95 | 33.75 | +1.25 | +3.93% | 2 | 447 | 60.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00070000 | 2024-04-30 10:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 1.26 | 0.00 | - | 3 | 47 | 215.82% |
| TTD240510P00070000 | 2024-05-01 12:27PM EDT | 2024-05-10 | 0.73 | 0.63 | 0.74 | -0.32 | -30.48% | 10 | 378 | 104.20% |
| TTD240517P00070000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 0.64 | 0.73 | 0.84 | -0.41 | -39.05% | 42 | 560 | 81.30% |
| TTD240524P00070000 | 2024-05-01 12:35PM EDT | 2024-05-24 | 1.01 | 0.78 | 1.39 | -0.26 | -20.47% | 5 | 36 | 75.00% |
| TTD240531P00070000 | 2024-05-01 12:10PM EDT | 2024-05-31 | 1.20 | 0.91 | 1.46 | -0.15 | -11.11% | 1 | 19 | 67.63% |
| TTD240607P00070000 | 2024-04-29 12:16PM EDT | 2024-06-07 | 1.31 | 1.07 | 1.19 | 0.00 | - | 1 | 7 | 59.96% |
| TTD240621P00070000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 1.25 | 1.34 | 1.49 | -0.67 | -34.90% | 48 | 2,827 | 55.18% |
| TTD240719P00070000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 1.76 | 1.76 | 2.03 | -0.26 | -12.87% | 3 | 299 | 50.81% |
| TTD240816P00070000 | 2024-05-01 10:48AM EDT | 2024-08-16 | 3.15 | 3.10 | 3.25 | -0.35 | -10.00% | 24 | 513 | 52.91% |
| TTD240920P00070000 | 2024-04-29 3:20PM EDT | 2024-09-20 | 3.95 | 3.70 | 3.85 | 0.00 | - | 43 | 968 | 50.35% |
| TTD241018P00070000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 4.25 | 3.95 | 4.50 | 0.00 | - | 2 | 306 | 49.78% |
| TTD241220P00070000 | 2024-05-01 12:10PM EDT | 2024-12-20 | 5.75 | 5.40 | 5.85 | -0.25 | -4.17% | 1 | 81 | 48.99% |
| TTD250117P00070000 | 2024-05-01 2:27PM EDT | 2025-01-17 | 6.05 | 5.85 | 6.15 | -0.36 | -5.62% | 12 | 8,341 | 47.62% |
| TTD250620P00070000 | 2024-04-30 3:57PM EDT | 2025-06-20 | 9.15 | 8.30 | 8.65 | 0.00 | - | 72 | 82 | 46.38% |
| TTD260116P00070000 | 2024-05-01 3:29PM EDT | 2026-01-16 | 10.85 | 10.15 | 11.85 | -2.15 | -16.54% | 1 | 544 | 46.59% |
© 2024 Yahoo. All rights reserved.