UK markets open in 6 hours 4 minutes
NIKKEI 225
38,087.51 -186.54 (-0.49%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 +0.19 (+0.24%) GOLD FUTURES
2,334.40 +23.40 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,028.45 -1,973.41 (-4.11%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00075000 | 2024-05-01 10:21AM EDT | 2024-05-03 | 11.05 | 9.35 | 11.85 | +1.50 | +15.71% | 14 | 168 | 115.23% |
| TTD240510C00075000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 8.82 | 11.30 | 12.35 | 0.00 | - | 5 | 13 | 99.41% |
| TTD240517C00075000 | 2024-04-26 10:18AM EDT | 2024-05-17 | 12.88 | 11.90 | 12.70 | 0.00 | - | 1 | 237 | 84.23% |
| TTD240531C00075000 | 2024-04-19 2:08PM EDT | 2024-05-31 | 7.78 | 12.20 | 13.60 | 0.00 | - | 1 | 1 | 69.87% |
| TTD240621C00075000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 13.92 | 13.10 | 13.80 | +0.88 | +6.75% | 13 | 788 | 59.20% |
| TTD240719C00075000 | 2024-04-26 2:45PM EDT | 2024-07-19 | 15.20 | 13.95 | 14.65 | +0.95 | +6.67% | 1 | 949 | 54.27% |
| TTD240816C00075000 | 2024-04-30 1:12PM EDT | 2024-08-16 | 15.20 | 16.00 | 16.50 | +0.54 | +3.68% | 1 | 113 | 59.28% |
| TTD240920C00075000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 17.10 | 16.90 | 17.65 | 0.00 | - | 5 | 198 | 57.07% |
| TTD241018C00075000 | 2024-04-17 11:52AM EDT | 2024-10-18 | 15.56 | 17.60 | 18.15 | 0.00 | - | 4 | 18 | 55.14% |
| TTD241220C00075000 | 2024-04-23 1:04PM EDT | 2024-12-20 | 17.60 | 20.10 | 20.90 | 0.00 | - | 1 | 19 | 58.14% |
| TTD250117C00075000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 19.55 | 20.65 | 21.25 | 0.00 | - | 1 | 851 | 56.71% |
| TTD260116C00075000 | 2024-05-01 12:06PM EDT | 2026-01-16 | 28.95 | 28.20 | 30.15 | +2.45 | +9.25% | 2 | 416 | 57.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00075000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 3,221 | 80.47% |
| TTD240510P00075000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 1.30 | 1.47 | 1.65 | -0.90 | -40.91% | 6 | 250 | 103.47% |
| TTD240517P00075000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 1.42 | 1.62 | 1.79 | -0.84 | -37.17% | 19 | 1,326 | 80.57% |
| TTD240524P00075000 | 2024-05-01 9:52AM EDT | 2024-05-24 | 2.34 | 1.71 | 2.07 | +0.27 | +13.04% | 2 | 147 | 70.26% |
| TTD240531P00075000 | 2024-04-29 9:45AM EDT | 2024-05-31 | 2.34 | 1.72 | 2.27 | 0.00 | - | 5 | 34 | 63.04% |
| TTD240607P00075000 | 2024-04-30 10:40AM EDT | 2024-06-07 | 2.65 | 2.10 | 2.45 | 0.00 | - | 1 | 7 | 60.28% |
| TTD240621P00075000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 2.19 | 2.46 | 2.69 | -1.01 | -31.56% | 89 | 3,684 | 54.49% |
| TTD240719P00075000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 2.96 | 3.05 | 3.20 | -0.59 | -16.62% | 60 | 858 | 48.85% |
| TTD240816P00075000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 4.40 | 4.55 | 4.75 | -0.85 | -16.19% | 13 | 1,780 | 51.64% |
| TTD240920P00075000 | 2024-05-01 10:50AM EDT | 2024-09-20 | 5.65 | 5.20 | 5.40 | -0.85 | -13.08% | 10 | 255 | 49.02% |
| TTD241018P00075000 | 2024-04-30 2:39PM EDT | 2024-10-18 | 6.10 | 5.55 | 6.15 | 0.00 | - | 1 | 15 | 48.60% |
| TTD241220P00075000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 8.17 | 7.25 | 7.60 | 0.00 | - | 6 | 62 | 47.69% |
| TTD250117P00075000 | 2024-04-29 9:56AM EDT | 2025-01-17 | 8.10 | 7.60 | 7.90 | 0.00 | - | 5 | 1,135 | 46.26% |
| TTD250620P00075000 | 2024-04-30 3:42PM EDT | 2025-06-20 | 11.00 | 10.25 | 10.65 | 0.00 | - | 15 | 71 | 45.34% |
| TTD260116P00075000 | 2024-05-01 2:20PM EDT | 2026-01-16 | 13.30 | 13.00 | 14.00 | -0.50 | -3.62% | 41 | 274 | 45.52% |
© 2024 Yahoo. All rights reserved.