UK markets open in 6 hours 36 minutes
NIKKEI 225
37,999.79 -274.26 (-0.72%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.29 +0.29 (+0.37%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,425.30 -1,788.21 (-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:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00090000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.10 | 0.06 | 0.11 | +0.03 | +42.86% | 345 | 668 | 49.41% |
| TTD240510C00090000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 3.60 | 3.45 | 3.65 | +0.70 | +24.14% | 183 | 2,004 | 101.07% |
| TTD240517C00090000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 3.90 | 3.75 | 4.00 | +0.85 | +27.87% | 125 | 1,788 | 80.47% |
| TTD240524C00090000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 4.65 | 3.95 | 4.30 | +1.10 | +30.99% | 2 | 66 | 70.12% |
| TTD240531C00090000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 4.95 | 4.30 | 4.55 | +0.90 | +22.22% | 267 | 755 | 64.53% |
| TTD240607C00090000 | 2024-05-01 3:09PM EDT | 2024-06-07 | 5.45 | 4.00 | 4.80 | +1.45 | +36.25% | 3 | 60 | 57.86% |
| TTD240621C00090000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 5.20 | 5.05 | 5.20 | +0.94 | +22.07% | 398 | 3,580 | 55.07% |
| TTD240719C00090000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 6.75 | 6.05 | 6.20 | +1.20 | +21.62% | 53 | 1,430 | 50.60% |
| TTD240816C00090000 | 2024-05-01 12:06PM EDT | 2024-08-16 | 8.50 | 8.30 | 8.45 | +0.80 | +10.39% | 16 | 428 | 55.70% |
| TTD240920C00090000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 10.10 | 9.40 | 9.55 | +1.60 | +18.82% | 30 | 984 | 53.53% |
| TTD241018C00090000 | 2024-04-30 3:54PM EDT | 2024-10-18 | 9.05 | 10.00 | 10.35 | 0.00 | - | 22 | 256 | 51.93% |
| TTD241220C00090000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 12.60 | 12.40 | 12.90 | +1.05 | +9.09% | 8 | 60 | 53.47% |
| TTD250117C00090000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 14.05 | 13.30 | 13.60 | +0.55 | +4.07% | 17 | 2,627 | 53.30% |
| TTD250620C00090000 | 2024-04-19 12:51PM EDT | 2025-06-20 | 14.00 | 17.50 | 18.55 | 0.00 | - | 4 | 29 | 55.02% |
| TTD260116C00090000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 22.63 | 21.95 | 23.70 | -0.07 | -0.31% | 5 | 155 | 55.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00090000 | 2024-04-30 9:43AM EDT | 2024-05-03 | 5.38 | 3.40 | 5.75 | 0.00 | - | 2 | 27 | 111.82% |
| TTD240510P00090000 | 2024-04-30 2:28PM EDT | 2024-05-10 | 9.20 | 7.80 | 8.15 | 0.00 | - | 3 | 7 | 97.88% |
| TTD240517P00090000 | 2024-04-29 2:39PM EDT | 2024-05-17 | 9.04 | 8.10 | 8.45 | 0.00 | - | 1 | 502 | 77.73% |
| TTD240621P00090000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 9.15 | 9.05 | 9.30 | -0.70 | -7.11% | 11 | 1,273 | 50.78% |
| TTD240719P00090000 | 2024-04-30 12:45PM EDT | 2024-07-19 | 11.19 | 9.75 | 9.95 | 0.00 | - | 1 | 259 | 45.75% |
| TTD240816P00090000 | 2024-05-01 2:26PM EDT | 2024-08-16 | 11.10 | 11.60 | 11.75 | -1.80 | -13.95% | 44 | 79 | 49.12% |
| TTD240920P00090000 | 2024-05-01 10:40AM EDT | 2024-09-20 | 13.00 | 12.20 | 12.50 | -1.45 | -10.03% | 25 | 453 | 46.18% |
| TTD241018P00090000 | 2024-05-01 11:47AM EDT | 2024-10-18 | 13.20 | 12.60 | 13.20 | -0.60 | -4.35% | 4 | 386 | 45.22% |
| TTD241220P00090000 | 2024-04-12 3:50PM EDT | 2024-12-20 | 14.80 | 14.45 | 14.95 | 0.00 | - | 6 | 252 | 45.06% |
| TTD250117P00090000 | 2024-05-01 2:37PM EDT | 2025-01-17 | 15.05 | 14.80 | 15.45 | -0.55 | -3.53% | 40 | 947 | 44.31% |
| TTD260116P00090000 | 2024-04-26 1:39PM EDT | 2026-01-16 | 20.85 | 20.50 | 21.05 | 0.00 | - | 3 | 78 | 41.30% |
© 2024 Yahoo. All rights reserved.