UK markets open in 4 hours 29 minutes
NIKKEI 225
38,283.33 +9.28 (+0.02%) HANG SENG
17,987.90 +224.87 (+1.27%) CRUDE OIL
79.33 +0.33 (+0.42%) GOLD FUTURES
2,332.60 +21.60 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,684.10 -1,903.04 (-4.00%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:79.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00079000 | 2024-05-01 2:38PM EDT | 2024-05-03 | 6.75 | 4.90 | 8.50 | +1.10 | +19.47% | 18 | 277 | 87.01% |
| TTD240510C00079000 | 2024-04-24 9:38AM EDT | 2024-05-10 | 9.03 | 9.05 | 9.45 | 0.00 | - | 6 | 87 | 106.13% |
| TTD240517C00079000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 10.30 | 9.30 | 9.70 | +2.95 | +40.14% | 1 | 24 | 83.64% |
| TTD240524C00079000 | 2024-04-22 2:27PM EDT | 2024-05-24 | 6.05 | 9.15 | 9.95 | 0.00 | - | 2 | 3 | 70.43% |
| TTD240531C00079000 | 2024-04-30 3:50PM EDT | 2024-05-31 | 8.73 | 9.65 | 10.40 | 0.00 | - | 2 | 6 | 67.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00079000 | 2024-05-01 12:38PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.06 | -0.11 | -73.33% | 49 | 221 | 56.25% |
| TTD240510P00079000 | 2024-05-01 2:05PM EDT | 2024-05-10 | 2.59 | 2.62 | 2.85 | -0.63 | -19.57% | 13 | 244 | 103.86% |
| TTD240517P00079000 | 2024-05-01 11:58AM EDT | 2024-05-17 | 3.20 | 2.77 | 2.96 | -0.30 | -8.57% | 25 | 91 | 80.01% |
| TTD240524P00079000 | 2024-04-30 2:35PM EDT | 2024-05-24 | 3.71 | 2.94 | 3.40 | 0.00 | - | 66 | 53 | 70.85% |
| TTD240531P00079000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 3.51 | 3.10 | 3.35 | 0.00 | - | 1 | 2 | 62.70% |
© 2024 Yahoo. All rights reserved.